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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Nov 30, 2009 3.295 3.328 3.285 3.319 278,671 +0.04(+1.09%)
Nov 27, 2009 3.223 3.309 3.223 3.283 416,373 -0.05(-1.65%)
Nov 25, 2009 3.328 3.357 3.328 3.338 183,789 +0.01(+0.21%)
Nov 24, 2009 3.328 3.350 3.319 3.331 146,212 +0.00(+0.00%)
Nov 23, 2009 3.347 3.367 3.319 3.331 305,978 -0.01(-0.29%)
Nov 20, 2009 3.343 3.350 3.309 3.340 149,328 -0.01(-0.21%)
Nov 19, 2009 3.316 3.350 3.297 3.347 197,204 +0.01(+0.36%)
Nov 18, 2009 3.321 3.340 3.309 3.336 308,516 +0.01(+0.36%)
Nov 17, 2009 3.319 3.338 3.319 3.324 193,824 -0.01(-0.43%)
Nov 16, 2009 3.347 3.362 3.324 3.338 296,864 -0.01(-0.36%)
Nov 13, 2009 3.328 3.357 3.297 3.350 349,733 +0.01(+0.21%)
Nov 12, 2009 3.359 3.362 3.331 3.343 379,311 -0.02(-0.72%)
Nov 11, 2009 3.360 3.381 3.336 3.367 365,162 +0.03(+0.92%)
Nov 10, 2009 3.301 3.365 3.289 3.336 454,531 +0.04(+1.07%)
Nov 09, 2009 3.282 3.348 3.281 3.301 678,263 +0.04(+1.16%)
Nov 06, 2009 3.199 3.280 3.187 3.263 356,839 +0.04(+1.25%)
Nov 05, 2009 3.185 3.239 3.180 3.223 291,501 +0.04(+1.19%)
Nov 04, 2009 3.190 3.228 3.180 3.185 216,085 -0.00(-0.07%)
Nov 03, 2009 3.116 3.213 3.115 3.187 381,855 +0.04(+1.20%)
Nov 02, 2009 3.116 3.199 3.107 3.149 369,497 +0.04(+1.22%)
Oct 30, 2009 3.225 3.225 3.098 3.112 417,313 -0.05(-1.72%)
Oct 29, 2009 3.116 3.171 3.112 3.166 609,106 +0.09(+2.92%)
Oct 28, 2009 3.263 3.265 3.031 3.076 762,349 -0.21(-6.34%)
Oct 27, 2009 3.268 3.306 3.263 3.284 314,238 +0.01(+0.22%)
Oct 26, 2009 3.261 3.324 3.256 3.277 461,340 +0.00(+0.14%)
Oct 23, 2009 3.256 3.280 3.256 3.272 240,602 +0.02(+0.58%)
Oct 22, 2009 3.220 3.254 3.166 3.254 645,478 +0.02(+0.58%)
Oct 21, 2009 3.230 3.244 3.218 3.235 262,302 -0.01(-0.22%)
Oct 20, 2009 3.223 3.251 3.218 3.242 421,065 +0.01(+0.45%)
Oct 19, 2009 3.178 3.244 3.164 3.227 360,650 +0.04(+1.25%)
Oct 16, 2009 3.202 3.211 3.154 3.187 516,523 -0.01(-0.44%)
Oct 15, 2009 3.213 3.228 3.192 3.202 239,426 -0.03(-0.81%)
Oct 14, 2009 3.228 3.244 3.204 3.228 260,091 +0.01(+0.22%)
Oct 13, 2009 3.228 3.228 3.192 3.220 263,639 +0.00(+0.13%)
Oct 12, 2009 3.202 3.230 3.197 3.216 383,042 +0.01(+0.29%)
Oct 09, 2009 3.167 3.207 3.167 3.207 279,203 +0.03(+0.81%)
Oct 08, 2009 3.195 3.202 3.164 3.181 336,864 -0.01(-0.37%)
Oct 07, 2009 3.174 3.207 3.160 3.193 354,201 +0.02(+0.59%)
Oct 06, 2009 3.158 3.197 3.153 3.174 306,882 +0.03(+0.82%)
Oct 05, 2009 3.090 3.153 3.064 3.148 417,997 +0.06(+1.96%)
Oct 02, 2009 3.097 3.100 3.034 3.088 527,300 -0.04(-1.26%)
Oct 01, 2009 3.158 3.160 3.127 3.127 364,770 -0.03(-1.04%)
Sep 30, 2009 3.242 3.242 3.137 3.160 228,031 -0.00(-0.07%)
Sep 29, 2009 3.214 3.214 3.158 3.162 239,138 -0.03(-0.81%)
Sep 28, 2009 3.146 3.209 3.141 3.188 250,485 +0.04(+1.34%)
Sep 25, 2009 3.118 3.151 3.118 3.146 293,613 +0.03(+0.90%)
Sep 24, 2009 3.101 3.125 3.083 3.118 239,523 +0.02(+0.68%)
Sep 23, 2009 3.048 3.123 3.048 3.097 489,727 +0.04(+1.46%)
Sep 22, 2009 3.031 3.062 2.989 3.052 398,063 +0.04(+1.32%)
Sep 21, 2009 2.977 3.020 2.975 3.013 551,545 -0.02(-0.77%)
Sep 18, 2009 3.029 3.073 2.961 3.036 904,247 +0.00(+0.00%)
Sep 17, 2009 3.183 3.183 3.029 3.036 1,396,486 -0.07(-2.11%)
Sep 16, 2009 3.092 3.214 3.090 3.101 500,770 +0.01(+0.38%)
Sep 15, 2009 3.064 3.098 3.064 3.090 237,306 +0.01(+0.46%)
Sep 14, 2009 3.036 3.076 3.015 3.076 362,096 +0.03(+0.92%)
Sep 11, 2009 3.073 3.078 3.048 3.048 371,277 -0.00(-0.07%)
Sep 10, 2009 3.002 3.050 2.999 3.050 277,031 +0.04(+1.21%)
Sep 09, 2009 3.011 3.032 2.988 3.013 576,232 -0.00(-0.08%)
Sep 08, 2009 2.965 3.020 2.958 3.016 476,945 +0.08(+2.84%)
Sep 04, 2009 2.895 2.937 2.886 2.932 349,918 +0.04(+1.36%)
Sep 03, 2009 2.872 2.893 2.842 2.893 212,369 +0.05(+1.71%)
Sep 02, 2009 2.821 2.849 2.812 2.844 204,697 +0.00(+0.16%)
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.