Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 1.662 1.734 1.653 1.672 0 +0.01(+0.64%)
Feb 26, 2009 1.715 1.724 1.655 1.662 321,928 -0.03(-1.52%)
Feb 25, 2009 1.640 1.700 1.609 1.687 332,235 +0.02(+1.49%)
Feb 24, 2009 1.651 1.668 1.551 1.663 556,735 +0.11(+7.20%)
Feb 23, 2009 1.585 1.609 1.506 1.551 737,906 -0.05(-3.32%)
Feb 20, 2009 1.602 1.634 1.570 1.604 710,724 -0.04(-2.59%)
Feb 19, 2009 1.664 1.734 1.640 1.647 443,028 -0.01(-0.90%)
Feb 18, 2009 1.794 1.794 1.653 1.662 675,685 -0.12(-6.70%)
Feb 17, 2009 1.875 1.898 1.683 1.781 1,513,635 -0.15(-7.93%)
Feb 13, 2009 1.986 2.058 1.922 1.934 595,670 -0.10(-4.72%)
Feb 12, 2009 2.071 2.126 1.981 2.030 701,416 -0.08(-3.74%)
Feb 11, 2009 2.045 2.143 2.030 2.109 285,814 +0.05(+2.68%)
Feb 10, 2009 2.098 2.153 2.050 2.054 379,135 -0.04(-2.00%)
Feb 09, 2009 2.077 2.111 2.056 2.096 305,492 +0.03(+1.63%)
Feb 06, 2009 2.000 2.065 2.000 2.063 563,946 +0.07(+3.26%)
Feb 05, 2009 1.985 1.997 1.907 1.997 842,868 -0.00(-0.11%)
Feb 04, 2009 1.995 2.037 1.976 2.000 308,858 +0.01(+0.32%)
Feb 03, 2009 1.997 2.016 1.941 1.993 248,708 -0.01(-0.52%)
Feb 02, 2009 1.997 2.090 1.947 2.004 428,235 -0.02(-1.04%)
Jan 30, 2009 2.079 2.079 2.025 2.025 0 -0.06(-2.82%)
Jan 29, 2009 2.071 2.109 2.006 2.084 613,660 -0.02(-0.80%)
Jan 28, 2009 1.968 2.184 1.968 2.100 721,801 +0.14(+7.07%)
Jan 27, 2009 1.939 1.995 1.918 1.962 402,049 +0.03(+1.63%)
Jan 26, 2009 1.932 1.970 1.905 1.930 503,358 -0.01(-0.43%)
Jan 23, 2009 1.817 1.939 1.817 1.939 649,729 +0.07(+3.71%)
Jan 22, 2009 1.876 1.878 1.850 1.869 270,480 -0.00(-0.22%)
Jan 21, 2009 1.842 1.874 1.817 1.874 511,166 +0.05(+2.53%)
Jan 20, 2009 1.859 1.918 1.819 1.827 436,228 -0.07(-3.87%)
Jan 16, 2009 1.890 1.911 1.834 1.901 266,833 +0.02(+1.00%)
Jan 15, 2009 1.748 1.882 1.748 1.882 628,738 +0.13(+7.56%)
Jan 14, 2009 1.867 1.867 1.724 1.750 435,643 -0.14(-7.24%)
Jan 13, 2009 1.869 1.911 1.869 1.886 373,983 +0.02(+1.13%)
Jan 12, 2009 1.865 1.888 1.827 1.865 333,786 +0.02(+0.91%)
Jan 09, 2009 1.880 1.901 1.848 1.848 288,862 -0.03(-1.68%)
Jan 08, 2009 1.827 1.880 1.808 1.880 288,752 +0.05(+2.87%)
Jan 07, 2009 1.811 1.865 1.804 1.827 438,585 -0.08(-4.29%)
Jan 06, 2009 1.922 1.964 1.865 1.909 627,634 +0.04(+2.13%)
Jan 05, 2009 1.827 1.890 1.806 1.869 824,981 +0.08(+4.71%)
Jan 02, 2009 1.699 1.794 1.690 1.785 0 +0.11(+6.38%)
Jan 01, 2009 1.682 1.685 1.659 1.678 0 +0.00(+0.00%)
Dec 31, 2008 1.682 1.685 1.659 1.678 662,955 +0.02(+1.14%)
Dec 30, 2008 1.680 1.701 1.622 1.659 839,702 +0.04(+2.46%)
Dec 29, 2008 1.685 1.687 1.582 1.619 458,910 -0.04(-2.18%)
Dec 26, 2008 1.631 1.662 1.605 1.656 358,015 +0.05(+2.82%)
Dec 24, 2008 1.618 1.631 1.592 1.610 233,961 +0.01(+0.52%)
Dec 23, 2008 1.635 1.649 1.581 1.602 972,808 -0.01(-0.51%)
Dec 22, 2008 1.635 1.645 1.573 1.610 752,023 +0.02(+1.56%)
Dec 19, 2008 1.544 1.618 1.536 1.585 910,423 +0.09(+5.93%)
Dec 18, 2008 1.414 1.569 1.414 1.497 1,094,231 +0.12(+8.37%)
Dec 17, 2008 1.319 1.385 1.300 1.381 656,052 +0.09(+7.04%)
Dec 16, 2008 1.327 1.327 1.239 1.290 734,162 +0.03(+2.46%)
Dec 15, 2008 1.336 1.428 1.241 1.259 638,816 -0.08(-5.72%)
Dec 12, 2008 1.395 1.424 1.331 1.336 452,266 -0.05(-3.86%)
Dec 11, 2008 1.519 1.519 1.387 1.389 485,028 -0.06(-3.99%)
Dec 10, 2008 1.585 1.585 1.447 1.447 566,529 -0.11(-7.05%)
Dec 09, 2008 1.537 1.620 1.520 1.557 950,025 +0.02(+1.32%)
Dec 08, 2008 1.601 1.624 1.500 1.537 1,272,399 +0.10(+7.21%)
Dec 05, 2008 1.366 1.458 1.324 1.433 638,893 +0.07(+5.21%)
Dec 04, 2008 1.348 1.405 1.328 1.362 550,745 +0.05(+4.02%)
Dec 03, 2008 1.312 1.354 1.295 1.310 494,046 +0.00(+0.31%)
Dec 02, 2008 1.447 1.447 1.289 1.306 765,443 -0.07(-5.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.