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

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 30, 2009 2.475 2.475 2.410 2.410 0 -0.07(-2.82%)
Jan 29, 2009 2.465 2.510 2.387 2.480 515,620 -0.02(-0.80%)
Jan 28, 2009 2.342 2.600 2.342 2.500 606,483 +0.16(+7.07%)
Jan 27, 2009 2.307 2.375 2.282 2.335 337,816 +0.04(+1.63%)
Jan 26, 2009 2.300 2.345 2.267 2.297 422,940 -0.01(-0.43%)
Jan 23, 2009 2.162 2.307 2.162 2.307 545,926 +0.08(+3.71%)
Jan 22, 2009 2.232 2.235 2.202 2.225 227,267 -0.00(-0.22%)
Jan 21, 2009 2.192 2.230 2.162 2.230 429,500 +0.06(+2.53%)
Jan 20, 2009 2.212 2.282 2.165 2.175 366,535 -0.09(-3.87%)
Jan 16, 2009 2.250 2.275 2.182 2.262 224,203 +0.02(+1.00%)
Jan 15, 2009 2.080 2.240 2.080 2.240 528,289 +0.16(+7.56%)
Jan 14, 2009 2.222 2.222 2.052 2.082 366,043 -0.16(-7.24%)
Jan 13, 2009 2.225 2.275 2.225 2.245 314,234 +0.03(+1.13%)
Jan 12, 2009 2.220 2.247 2.175 2.220 280,460 +0.02(+0.91%)
Jan 09, 2009 2.237 2.262 2.200 2.200 242,712 -0.04(-1.68%)
Jan 08, 2009 2.175 2.237 2.152 2.237 242,620 +0.06(+2.87%)
Jan 07, 2009 2.155 2.220 2.147 2.175 368,515 -0.10(-4.29%)
Jan 06, 2009 2.287 2.337 2.220 2.272 527,361 +0.05(+2.14%)
Jan 05, 2009 2.175 2.250 2.149 2.225 693,179 +0.10(+4.71%)
Jan 02, 2009 2.022 2.135 2.012 2.125 0 +0.13(+6.38%)
Jan 01, 2009 2.002 2.005 1.975 1.997 0 +0.00(+0.00%)
Dec 31, 2008 2.002 2.005 1.975 1.997 557,039 +0.02(+1.14%)
Dec 30, 2008 2.000 2.025 1.930 1.975 705,548 +0.05(+2.46%)
Dec 29, 2008 2.005 2.007 1.882 1.927 385,592 -0.08(-3.87%)
Dec 26, 2008 1.975 2.012 1.943 2.005 295,641 +0.06(+2.82%)
Dec 24, 2008 1.960 1.975 1.927 1.950 193,200 +0.01(+0.52%)
Dec 23, 2008 1.980 1.997 1.915 1.940 803,324 -0.01(-0.51%)
Dec 22, 2008 1.980 1.992 1.905 1.950 621,005 +0.03(+1.56%)
Dec 19, 2008 1.870 1.960 1.860 1.920 751,808 +0.11(+5.93%)
Dec 18, 2008 1.712 1.900 1.712 1.812 903,593 +0.14(+8.37%)
Dec 17, 2008 1.597 1.677 1.575 1.672 541,754 +0.11(+7.04%)
Dec 16, 2008 1.607 1.607 1.500 1.562 606,255 +0.04(+2.46%)
Dec 15, 2008 1.617 1.730 1.502 1.525 527,521 -0.09(-5.72%)
Dec 12, 2008 1.690 1.725 1.612 1.617 373,471 -0.07(-3.86%)
Dec 11, 2008 1.840 1.840 1.680 1.682 400,526 -0.07(-3.99%)
Dec 10, 2008 1.920 1.920 1.752 1.752 467,828 -0.17(-8.72%)
Dec 09, 2008 1.895 1.997 1.875 1.920 770,413 +0.02(+1.32%)
Dec 08, 2008 1.975 2.002 1.850 1.895 1,031,840 +0.13(+7.21%)
Dec 05, 2008 1.685 1.797 1.632 1.767 518,104 +0.09(+5.21%)
Dec 04, 2008 1.662 1.732 1.637 1.680 446,622 +0.06(+4.03%)
Dec 03, 2008 1.617 1.670 1.597 1.615 400,642 +0.00(+0.31%)
Dec 02, 2008 1.785 1.785 1.590 1.610 620,729 -0.09(-5.15%)
Dec 01, 2008 1.787 1.787 1.697 1.697 386,005 -0.10(-5.56%)
Nov 28, 2008 1.787 1.862 1.755 1.797 308,482 -0.00(-0.14%)
Nov 26, 2008 1.690 1.840 1.690 1.800 577,405 +0.07(+4.20%)
Nov 25, 2008 1.567 1.727 1.555 1.727 622,121 +0.16(+10.56%)
Nov 24, 2008 1.480 1.710 1.480 1.562 570,652 +0.10(+6.84%)
Nov 21, 2008 1.542 1.572 1.420 1.462 888,816 +0.01(+0.51%)
Nov 20, 2008 1.550 1.580 1.335 1.455 1,038,020 -0.18(-11.14%)
Nov 19, 2008 1.940 1.940 1.632 1.637 1,139,577 -0.29(-14.94%)
Nov 18, 2008 2.000 2.000 1.900 1.925 328,608 -0.02(-0.90%)
Nov 17, 2008 2.115 2.115 1.922 1.942 913,214 -0.10(-5.01%)
Nov 14, 2008 2.187 2.197 1.990 2.045 679,874 -0.12(-5.43%)
Nov 13, 2008 2.237 2.237 2.125 2.162 498,886 -0.08(-3.46%)
Nov 12, 2008 2.312 2.312 2.225 2.240 281,412 -0.10(-4.38%)
Nov 11, 2008 2.375 2.375 2.285 2.342 286,332 -0.04(-1.78%)
Nov 10, 2008 2.450 2.472 2.225 2.385 681,446 +0.04(+1.60%)
Nov 07, 2008 2.320 2.387 2.252 2.347 253,509 +0.10(+4.33%)
Nov 06, 2008 2.325 2.339 2.227 2.250 531,709 -0.11(-4.86%)
Nov 05, 2008 2.470 2.497 2.360 2.365 417,791 -0.09(-3.86%)
Nov 04, 2008 2.370 2.460 2.335 2.460 427,384 +0.15(+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.