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: 7:00 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 (%)
May 29, 2009 2.387 2.397 2.358 2.378 465,312 -0.02(-1.02%)
May 28, 2009 2.371 2.413 2.358 2.402 230,277 +0.03(+1.32%)
May 27, 2009 2.362 2.429 2.358 2.371 418,731 -0.00(-0.19%)
May 26, 2009 2.293 2.382 2.293 2.375 297,247 +0.06(+2.71%)
May 22, 2009 2.315 2.345 2.288 2.313 377,046 -0.02(-0.77%)
May 21, 2009 2.275 2.360 2.275 2.331 211,563 +0.02(+0.97%)
May 20, 2009 2.282 2.324 2.277 2.308 309,862 +0.03(+1.37%)
May 19, 2009 2.273 2.277 2.235 2.277 364,811 +0.02(+1.09%)
May 18, 2009 2.221 2.268 2.200 2.252 390,959 +0.06(+2.96%)
May 15, 2009 2.206 2.210 2.152 2.188 135,411 +0.00(+0.10%)
May 14, 2009 2.145 2.208 2.114 2.185 343,161 +0.02(+1.14%)
May 13, 2009 2.228 2.237 2.141 2.161 446,566 -0.07(-3.22%)
May 12, 2009 2.246 2.266 2.213 2.233 499,341 -0.01(-0.59%)
May 11, 2009 2.281 2.281 2.209 2.246 463,341 -0.05(-2.21%)
May 08, 2009 2.253 2.306 2.226 2.297 394,412 +0.05(+2.16%)
May 07, 2009 2.226 2.295 2.173 2.248 974,728 +0.05(+2.31%)
May 06, 2009 2.182 2.217 2.153 2.198 541,053 +0.02(+1.12%)
May 05, 2009 2.153 2.182 2.138 2.173 338,391 +0.00(+0.22%)
May 04, 2009 2.158 2.180 2.140 2.168 719,638 +0.12(+5.83%)
May 01, 2009 2.017 2.090 1.990 2.049 616,633 +0.03(+1.71%)
Apr 30, 2009 2.012 2.061 2.004 2.015 629,558 +0.00(+0.11%)
Apr 29, 2009 1.993 2.028 1.990 2.012 533,091 +0.02(+1.00%)
Apr 28, 2009 1.968 2.026 1.968 1.993 449,994 -0.00(-0.22%)
Apr 27, 2009 1.968 2.017 1.957 1.997 631,482 +0.03(+1.46%)
Apr 24, 2009 1.979 2.028 1.957 1.968 589,539 -0.01(-0.67%)
Apr 23, 2009 1.935 1.982 1.933 1.982 235,055 +0.04(+2.16%)
Apr 22, 2009 1.940 1.982 1.940 1.940 177,037 -0.01(-0.34%)
Apr 21, 2009 1.880 1.955 1.874 1.946 299,859 +0.06(+3.40%)
Apr 20, 2009 1.940 1.948 1.871 1.882 346,176 -0.08(-4.26%)
Apr 17, 2009 1.977 1.984 1.951 1.966 456,064 +0.02(+1.25%)
Apr 16, 2009 1.898 1.960 1.893 1.942 353,476 +0.04(+2.32%)
Apr 15, 2009 1.885 1.913 1.876 1.898 217,003 -0.01(-0.35%)
Apr 14, 2009 1.900 1.929 1.900 1.904 261,827 -0.03(-1.59%)
Apr 13, 2009 1.907 1.962 1.863 1.935 659,688 +0.03(+1.60%)
Apr 09, 2009 1.935 1.935 1.877 1.905 360,061 +0.06(+3.29%)
Apr 08, 2009 1.783 1.853 1.783 1.844 326,800 +0.06(+3.41%)
Apr 07, 2009 1.768 1.788 1.768 1.783 158,680 -0.00(-0.24%)
Apr 06, 2009 1.788 1.796 1.775 1.788 294,894 -0.01(-0.36%)
Apr 03, 2009 1.790 1.805 1.762 1.794 342,665 -0.01(-0.72%)
Apr 02, 2009 1.786 1.827 1.781 1.807 238,532 +0.03(+1.59%)
Apr 01, 2009 1.720 1.790 1.720 1.779 221,251 +0.04(+2.37%)
Mar 31, 2009 1.703 1.766 1.697 1.738 316,332 +0.07(+4.03%)
Mar 30, 2009 1.762 1.772 1.647 1.671 242,012 -0.11(-6.44%)
Mar 26, 2009 1.818 1.820 1.762 1.786 362,043 -0.01(-0.72%)
Mar 25, 2009 1.783 1.827 1.782 1.799 254,978 +0.01(+0.36%)
Mar 24, 2009 1.790 1.829 1.736 1.792 413,308 -0.04(-2.13%)
Mar 23, 2009 1.799 1.835 1.766 1.831 431,224 +0.14(+8.20%)
Mar 20, 2009 1.751 1.767 1.692 1.692 312,608 -0.08(-4.41%)
Mar 19, 2009 1.842 1.861 1.742 1.770 235,932 -0.01(-0.61%)
Mar 18, 2009 1.684 1.827 1.671 1.781 640,229 +0.08(+4.59%)
Mar 17, 2009 1.638 1.731 1.638 1.703 297,517 +0.04(+2.61%)
Mar 16, 2009 1.651 1.703 1.647 1.660 512,634 -0.01(-0.65%)
Mar 13, 2009 1.660 1.688 1.642 1.671 0 -0.01(-0.44%)
Mar 12, 2009 1.645 1.694 1.599 1.678 1,324,334 +0.03(+1.60%)
Mar 11, 2009 1.541 1.671 1.540 1.651 881,238 +0.14(+9.62%)
Mar 10, 2009 1.451 1.556 1.440 1.507 856,211 +0.07(+5.05%)
Mar 09, 2009 1.545 1.545 1.353 1.434 1,222,204 -0.11(-7.17%)
Mar 06, 2009 1.568 1.570 1.428 1.545 0 -0.00(-0.14%)
Mar 05, 2009 1.543 1.562 1.517 1.547 440,811 -0.06(-3.46%)
Mar 04, 2009 1.556 1.609 1.502 1.602 378,344 +0.05(+3.44%)
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.