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

Pioneer High Income Trust (NY: PHT )

7.940 -0.010 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 30, 2009 3.226 3.226 3.099 3.112 417,232 -0.05(-1.72%)
Oct 29, 2009 3.117 3.171 3.112 3.167 608,988 +0.09(+2.92%)
Oct 28, 2009 3.264 3.266 3.032 3.077 762,201 -0.21(-6.34%)
Oct 27, 2009 3.268 3.306 3.264 3.285 314,177 +0.01(+0.22%)
Oct 26, 2009 3.261 3.325 3.257 3.278 461,250 +0.00(+0.14%)
Oct 23, 2009 3.257 3.280 3.256 3.273 240,555 +0.02(+0.58%)
Oct 22, 2009 3.221 3.254 3.167 3.254 645,353 +0.02(+0.58%)
Oct 21, 2009 3.231 3.244 3.219 3.235 262,252 -0.01(-0.22%)
Oct 20, 2009 3.223 3.252 3.219 3.242 420,983 +0.01(+0.45%)
Oct 19, 2009 3.178 3.245 3.164 3.228 360,580 +0.04(+1.25%)
Oct 16, 2009 3.202 3.212 3.155 3.188 516,423 -0.01(-0.44%)
Oct 15, 2009 3.214 3.228 3.193 3.202 239,380 -0.03(-0.81%)
Oct 14, 2009 3.228 3.245 3.204 3.228 260,040 +0.01(+0.22%)
Oct 13, 2009 3.228 3.228 3.193 3.221 263,588 +0.00(+0.13%)
Oct 12, 2009 3.203 3.231 3.198 3.217 382,968 +0.01(+0.29%)
Oct 09, 2009 3.168 3.207 3.168 3.207 279,149 +0.03(+0.81%)
Oct 08, 2009 3.196 3.203 3.165 3.182 336,799 -0.01(-0.37%)
Oct 07, 2009 3.175 3.208 3.161 3.193 354,132 +0.02(+0.59%)
Oct 06, 2009 3.158 3.198 3.154 3.175 306,823 +0.03(+0.82%)
Oct 05, 2009 3.090 3.154 3.065 3.149 417,916 +0.06(+1.96%)
Oct 02, 2009 3.097 3.100 3.034 3.088 527,198 -0.04(-1.26%)
Oct 01, 2009 3.158 3.161 3.128 3.128 364,699 -0.03(-1.04%)
Sep 30, 2009 3.243 3.243 3.137 3.161 227,987 -0.00(-0.07%)
Sep 29, 2009 3.214 3.214 3.159 3.163 239,092 -0.03(-0.81%)
Sep 28, 2009 3.147 3.210 3.142 3.189 250,437 +0.04(+1.34%)
Sep 25, 2009 3.118 3.151 3.118 3.147 293,556 +0.03(+0.90%)
Sep 24, 2009 3.102 3.125 3.083 3.118 239,476 +0.02(+0.68%)
Sep 23, 2009 3.048 3.123 3.048 3.097 489,632 +0.04(+1.46%)
Sep 22, 2009 3.032 3.063 2.990 3.053 397,986 +0.04(+1.32%)
Sep 21, 2009 2.978 3.020 2.976 3.013 551,438 -0.02(-0.77%)
Sep 18, 2009 3.029 3.074 2.962 3.037 904,071 +0.00(+0.00%)
Sep 17, 2009 3.184 3.184 3.029 3.037 1,396,215 -0.07(-2.11%)
Sep 16, 2009 3.093 3.214 3.090 3.102 500,673 +0.01(+0.38%)
Sep 15, 2009 3.065 3.099 3.065 3.090 237,260 +0.01(+0.46%)
Sep 14, 2009 3.037 3.076 3.015 3.076 362,025 +0.03(+0.92%)
Sep 11, 2009 3.074 3.079 3.048 3.048 371,205 -0.00(-0.07%)
Sep 10, 2009 3.002 3.050 3.000 3.050 276,977 +0.04(+1.21%)
Sep 09, 2009 3.012 3.032 2.988 3.014 576,121 -0.00(-0.08%)
Sep 08, 2009 2.965 3.021 2.958 3.016 476,852 +0.08(+2.84%)
Sep 04, 2009 2.896 2.938 2.887 2.933 349,850 +0.04(+1.36%)
Sep 03, 2009 2.873 2.893 2.843 2.893 212,328 +0.05(+1.71%)
Sep 02, 2009 2.822 2.849 2.812 2.845 204,657 +0.00(+0.16%)
Sep 01, 2009 2.854 2.887 2.838 2.840 384,041 -0.02(-0.65%)
Aug 31, 2009 2.875 2.896 2.845 2.859 345,805 -0.01(-0.32%)
Aug 28, 2009 2.880 2.885 2.849 2.868 246,921 -0.01(-0.48%)
Aug 27, 2009 2.882 2.891 2.861 2.882 241,862 -0.01(-0.32%)
Aug 26, 2009 2.873 2.896 2.856 2.891 265,694 +0.01(+0.32%)
Aug 25, 2009 2.856 2.882 2.852 2.882 218,090 +0.03(+0.89%)
Aug 24, 2009 2.847 2.882 2.838 2.856 366,913 +0.05(+1.65%)
Aug 21, 2009 2.771 2.812 2.771 2.810 305,152 +0.05(+1.76%)
Aug 20, 2009 2.789 2.789 2.745 2.761 213,541 -0.01(-0.33%)
Aug 19, 2009 2.787 2.787 2.722 2.771 495,776 -0.04(-1.32%)
Aug 18, 2009 2.748 2.808 2.745 2.808 349,668 +0.09(+3.15%)
Aug 17, 2009 2.778 2.778 2.690 2.722 562,795 -0.13(-4.39%)
Aug 14, 2009 2.870 2.880 2.817 2.847 261,230 -0.02(-0.81%)
Aug 13, 2009 2.866 2.877 2.812 2.870 321,589 +0.00(+0.09%)
Aug 12, 2009 2.836 2.868 2.833 2.868 268,318 +0.04(+1.28%)
Aug 11, 2009 2.838 2.849 2.809 2.831 417,617 -0.00(-0.05%)
Aug 10, 2009 2.731 2.866 2.710 2.833 382,092 +0.06(+2.20%)
Aug 07, 2009 2.708 2.797 2.708 2.772 456,630 +0.08(+2.89%)
Aug 06, 2009 2.694 2.726 2.680 2.694 390,434 +0.00(+0.00%)
Aug 05, 2009 2.634 2.747 2.611 2.694 343,851 +0.00(+0.00%)
Aug 04, 2009 2.676 2.701 2.671 2.694 306,209 +0.00(+0.00%)
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.