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 (%)
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%)
Mar 02, 2009 1.605 1.630 1.541 1.549 571,039 -0.12(-7.39%)
Feb 27, 2009 1.662 1.735 1.654 1.673 0 +0.01(+0.64%)
Feb 26, 2009 1.715 1.724 1.656 1.662 321,866 -0.03(-1.52%)
Feb 25, 2009 1.641 1.700 1.609 1.688 332,171 +0.02(+1.49%)
Feb 24, 2009 1.651 1.668 1.551 1.663 556,627 +0.11(+7.20%)
Feb 23, 2009 1.585 1.609 1.507 1.551 737,763 -0.05(-3.32%)
Feb 20, 2009 1.602 1.634 1.570 1.605 710,586 -0.04(-2.59%)
Feb 19, 2009 1.664 1.735 1.641 1.647 442,942 -0.01(-0.90%)
Feb 18, 2009 1.794 1.794 1.654 1.662 675,554 -0.12(-6.70%)
Feb 17, 2009 1.875 1.899 1.683 1.781 1,513,341 -0.15(-7.93%)
Feb 13, 2009 1.986 2.058 1.922 1.935 595,554 -0.10(-4.72%)
Feb 12, 2009 2.071 2.127 1.982 2.031 701,280 -0.08(-3.74%)
Feb 11, 2009 2.046 2.144 2.031 2.110 285,758 +0.05(+2.68%)
Feb 10, 2009 2.099 2.153 2.050 2.055 379,061 -0.04(-2.00%)
Feb 09, 2009 2.078 2.111 2.057 2.097 305,433 +0.03(+1.63%)
Feb 06, 2009 2.000 2.065 2.000 2.063 563,837 +0.07(+3.26%)
Feb 05, 2009 1.985 1.998 1.908 1.998 842,704 -0.00(-0.11%)
Feb 04, 2009 1.996 2.038 1.977 2.000 308,798 +0.01(+0.32%)
Feb 03, 2009 1.998 2.017 1.941 1.994 248,660 -0.01(-0.52%)
Feb 02, 2009 1.998 2.090 1.947 2.004 428,152 -0.02(-1.04%)
Jan 30, 2009 2.080 2.080 2.025 2.025 0 -0.06(-2.82%)
Jan 29, 2009 2.071 2.109 2.006 2.084 613,541 -0.02(-0.80%)
Jan 28, 2009 1.968 2.185 1.968 2.101 721,661 +0.14(+7.07%)
Jan 27, 2009 1.939 1.996 1.918 1.962 401,971 +0.03(+1.63%)
Jan 26, 2009 1.933 1.971 1.905 1.931 503,261 -0.01(-0.43%)
Jan 23, 2009 1.817 1.939 1.817 1.939 649,603 +0.07(+3.71%)
Jan 22, 2009 1.876 1.878 1.851 1.870 270,427 -0.00(-0.22%)
Jan 21, 2009 1.842 1.874 1.817 1.874 511,067 +0.05(+2.53%)
Jan 20, 2009 1.859 1.918 1.819 1.828 436,144 -0.07(-3.87%)
Jan 16, 2009 1.891 1.912 1.834 1.901 266,781 +0.02(+1.00%)
Jan 15, 2009 1.748 1.882 1.748 1.882 628,616 +0.13(+7.56%)
Jan 14, 2009 1.868 1.868 1.725 1.750 435,558 -0.14(-7.24%)
Jan 13, 2009 1.870 1.912 1.870 1.887 373,911 +0.02(+1.13%)
Jan 12, 2009 1.866 1.889 1.828 1.866 333,722 +0.02(+0.91%)
Jan 09, 2009 1.880 1.901 1.849 1.849 288,806 -0.03(-1.68%)
Jan 08, 2009 1.828 1.880 1.809 1.880 288,697 +0.05(+2.87%)
Jan 07, 2009 1.811 1.866 1.805 1.828 438,500 -0.08(-4.29%)
Jan 06, 2009 1.922 1.964 1.866 1.910 627,512 +0.04(+2.13%)
Jan 05, 2009 1.828 1.891 1.806 1.870 824,821 +0.08(+4.71%)
Jan 02, 2009 1.700 1.794 1.691 1.786 0 +0.11(+6.38%)
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.