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

Pioneer High Income Trust (NY: PHT )

7.345 +0.005 (+0.07%)
Streaming Delayed Price Updated: 11:11 AM EDT, Apr 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 (%)
Jul 31, 2009 2.926 2.928 2.883 2.913 539,506 -0.00(-0.09%)
Jul 30, 2009 2.851 2.992 2.851 2.916 518,121 -0.02(-0.77%)
Jul 29, 2009 2.951 2.951 2.926 2.939 252,557 -0.01(-0.43%)
Jul 28, 2009 2.974 3.007 2.946 2.951 263,268 -0.02(-0.59%)
Jul 27, 2009 2.893 2.994 2.883 2.969 548,496 +0.02(+0.60%)
Jul 24, 2009 2.926 2.956 2.886 2.951 244,039 +0.01(+0.34%)
Jul 23, 2009 2.858 2.944 2.853 2.941 357,122 +0.07(+2.55%)
Jul 22, 2009 2.858 2.878 2.846 2.868 222,857 -0.00(-0.09%)
Jul 21, 2009 2.843 2.871 2.835 2.871 298,424 +0.04(+1.33%)
Jul 20, 2009 2.823 2.856 2.823 2.833 186,426 +0.02(+0.63%)
Jul 17, 2009 2.815 2.825 2.801 2.815 136,731 -0.01(-0.36%)
Jul 16, 2009 2.840 2.840 2.785 2.825 255,135 -0.03(-0.97%)
Jul 15, 2009 2.813 2.856 2.785 2.853 295,712 +0.05(+1.80%)
Jul 14, 2009 2.778 2.878 2.775 2.803 257,045 +0.03(+1.00%)
Jul 13, 2009 2.780 2.788 2.747 2.775 343,791 -0.04(-1.34%)
Jul 10, 2009 2.783 2.851 2.770 2.813 373,297 +0.02(+0.63%)
Jul 09, 2009 2.785 2.830 2.781 2.795 203,307 +0.02(+0.54%)
Jul 08, 2009 2.846 2.846 2.762 2.780 283,775 -0.08(-2.65%)
Jul 07, 2009 2.815 2.861 2.795 2.856 217,345 +0.04(+1.43%)
Jul 06, 2009 2.846 2.866 2.735 2.815 468,450 -0.03(-1.06%)
Jul 02, 2009 2.810 2.851 2.793 2.846 143,144 +0.02(+0.71%)
Jul 01, 2009 2.815 2.840 2.785 2.825 380,762 +0.01(+0.27%)
Jun 30, 2009 2.808 2.840 2.778 2.818 441,970 +0.02(+0.81%)
Jun 29, 2009 2.846 2.856 2.770 2.795 244,885 -0.04(-1.25%)
Jun 26, 2009 2.853 2.866 2.813 2.830 230,851 -0.02(-0.79%)
Jun 25, 2009 2.790 2.916 2.790 2.853 445,929 +0.05(+1.61%)
Jun 24, 2009 2.747 2.825 2.747 2.808 380,298 +0.05(+1.92%)
Jun 23, 2009 2.725 2.760 2.722 2.755 250,695 +0.03(+1.11%)
Jun 22, 2009 2.760 2.760 2.720 2.725 241,132 -0.04(-1.28%)
Jun 19, 2009 2.742 2.780 2.737 2.760 213,374 +0.02(+0.64%)
Jun 18, 2009 2.750 2.767 2.707 2.742 243,035 -0.02(-0.73%)
Jun 17, 2009 2.770 2.783 2.732 2.762 208,005 -0.01(-0.18%)
Jun 16, 2009 2.775 2.798 2.757 2.767 211,226 -0.00(-0.09%)
Jun 15, 2009 2.851 2.853 2.760 2.770 363,131 -0.13(-4.51%)
Jun 12, 2009 2.886 2.931 2.861 2.901 385,925 +0.07(+2.31%)
Jun 11, 2009 2.820 2.888 2.810 2.835 328,883 +0.02(+0.54%)
Jun 10, 2009 2.778 2.835 2.770 2.820 325,623 +0.05(+1.73%)
Jun 09, 2009 2.745 2.815 2.707 2.772 587,144 +0.06(+2.04%)
Jun 08, 2009 2.727 2.755 2.717 2.717 505,636 -0.05(-1.91%)
Jun 05, 2009 2.735 2.803 2.722 2.770 512,899 +0.05(+1.95%)
Jun 04, 2009 2.674 2.717 2.657 2.717 383,181 +0.05(+1.70%)
Jun 03, 2009 2.682 2.690 2.644 2.672 472,588 -0.03(-1.03%)
Jun 02, 2009 2.707 2.707 2.669 2.699 384,495 +0.01(+0.47%)
Jun 01, 2009 2.689 2.727 2.667 2.687 403,577 +0.01(+0.28%)
May 29, 2009 2.689 2.701 2.657 2.679 412,917 -0.03(-1.02%)
May 28, 2009 2.672 2.720 2.657 2.707 204,348 +0.04(+1.32%)
May 27, 2009 2.662 2.737 2.657 2.672 371,581 -0.01(-0.19%)
May 26, 2009 2.584 2.684 2.584 2.677 263,776 +0.07(+2.71%)
May 22, 2009 2.609 2.643 2.579 2.606 334,590 -0.02(-0.77%)
May 21, 2009 2.563 2.659 2.563 2.626 187,740 +0.03(+0.97%)
May 20, 2009 2.571 2.619 2.566 2.601 274,971 +0.04(+1.37%)
May 19, 2009 2.561 2.566 2.518 2.566 323,733 +0.03(+1.09%)
May 18, 2009 2.503 2.556 2.480 2.538 346,936 +0.07(+2.96%)
May 15, 2009 2.485 2.490 2.425 2.465 120,163 +0.00(+0.10%)
May 14, 2009 2.417 2.488 2.382 2.463 304,520 +0.03(+1.14%)
May 13, 2009 2.511 2.520 2.412 2.435 396,282 -0.12(-4.54%)
May 12, 2009 2.566 2.589 2.528 2.551 437,078 -0.02(-0.59%)
May 11, 2009 2.606 2.606 2.523 2.566 405,566 -0.06(-2.21%)
May 08, 2009 2.574 2.634 2.543 2.624 345,232 +0.06(+2.16%)
May 07, 2009 2.543 2.621 2.483 2.569 853,188 +0.06(+2.31%)
May 06, 2009 2.493 2.533 2.460 2.511 473,588 +0.03(+1.12%)
May 05, 2009 2.460 2.493 2.443 2.483 296,197 +0.01(+0.22%)
May 04, 2009 2.465 2.490 2.445 2.477 629,905 +0.14(+5.83%)
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.