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

Pioneer High Income Trust (NY: PHT )

7.320 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM 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 (%)
Oct 30, 2009 3.435 3.435 3.300 3.314 391,846 -0.06(-1.72%)
Oct 29, 2009 3.319 3.377 3.314 3.372 571,934 +0.10(+2.92%)
Oct 28, 2009 3.475 3.478 3.228 3.276 715,825 -0.22(-6.34%)
Oct 27, 2009 3.480 3.520 3.475 3.498 295,061 +0.01(+0.22%)
Oct 26, 2009 3.473 3.541 3.467 3.490 433,186 +0.01(+0.14%)
Oct 23, 2009 3.467 3.493 3.467 3.485 225,919 +0.02(+0.58%)
Oct 22, 2009 3.430 3.465 3.372 3.465 606,086 +0.02(+0.58%)
Oct 21, 2009 3.440 3.454 3.427 3.445 246,295 -0.01(-0.22%)
Oct 20, 2009 3.432 3.462 3.427 3.452 395,368 +0.02(+0.45%)
Oct 19, 2009 3.384 3.455 3.369 3.437 338,640 +0.04(+1.25%)
Oct 16, 2009 3.410 3.420 3.359 3.394 485,001 -0.02(-0.44%)
Oct 15, 2009 3.422 3.437 3.400 3.410 224,815 -0.03(-0.81%)
Oct 14, 2009 3.437 3.455 3.412 3.437 244,218 +0.01(+0.22%)
Oct 13, 2009 3.437 3.437 3.400 3.430 247,550 -0.03(-0.87%)
Oct 12, 2009 3.445 3.475 3.440 3.460 356,054 +0.01(+0.29%)
Oct 09, 2009 3.407 3.450 3.407 3.450 259,531 +0.03(+0.81%)
Oct 08, 2009 3.437 3.445 3.404 3.422 313,130 -0.01(-0.37%)
Oct 07, 2009 3.415 3.450 3.400 3.435 329,245 +0.02(+0.59%)
Oct 06, 2009 3.397 3.440 3.392 3.415 285,260 +0.03(+0.82%)
Oct 05, 2009 3.324 3.392 3.296 3.387 388,546 +0.07(+1.96%)
Oct 02, 2009 3.332 3.335 3.264 3.322 490,148 -0.04(-1.26%)
Oct 01, 2009 3.397 3.400 3.364 3.364 339,069 -0.04(-1.04%)
Sep 30, 2009 3.488 3.488 3.374 3.400 211,964 -0.00(-0.07%)
Sep 29, 2009 3.457 3.457 3.398 3.402 222,289 -0.03(-0.81%)
Sep 28, 2009 3.384 3.452 3.379 3.430 232,837 +0.05(+1.34%)
Sep 25, 2009 3.354 3.389 3.354 3.384 272,926 +0.03(+0.90%)
Sep 24, 2009 3.337 3.362 3.316 3.354 222,647 +0.02(+0.68%)
Sep 23, 2009 3.279 3.359 3.279 3.332 455,222 +0.05(+1.46%)
Sep 22, 2009 3.261 3.294 3.216 3.284 370,016 +0.04(+1.32%)
Sep 21, 2009 3.203 3.248 3.201 3.241 512,684 -0.03(-0.77%)
Sep 18, 2009 3.258 3.306 3.185 3.266 840,536 +0.00(+0.00%)
Sep 17, 2009 3.425 3.425 3.258 3.266 1,298,093 -0.07(-2.11%)
Sep 16, 2009 3.326 3.457 3.324 3.337 465,487 +0.01(+0.38%)
Sep 15, 2009 3.296 3.333 3.296 3.324 220,586 +0.02(+0.46%)
Sep 14, 2009 3.266 3.309 3.243 3.309 336,583 +0.03(+0.92%)
Sep 11, 2009 3.306 3.311 3.279 3.279 345,117 -0.04(-1.12%)
Sep 10, 2009 3.264 3.316 3.261 3.316 254,813 +0.04(+1.21%)
Sep 09, 2009 3.274 3.296 3.248 3.276 530,019 -0.00(-0.08%)
Sep 08, 2009 3.223 3.284 3.216 3.279 438,694 +0.09(+2.84%)
Sep 04, 2009 3.148 3.193 3.138 3.188 321,854 +0.04(+1.36%)
Sep 03, 2009 3.123 3.145 3.090 3.145 195,337 +0.05(+1.71%)
Sep 02, 2009 3.067 3.097 3.057 3.092 188,280 +0.01(+0.16%)
Sep 01, 2009 3.102 3.138 3.085 3.087 353,310 -0.02(-0.65%)
Aug 31, 2009 3.125 3.148 3.092 3.107 318,133 -0.01(-0.32%)
Aug 28, 2009 3.130 3.136 3.097 3.117 227,162 -0.02(-0.48%)
Aug 27, 2009 3.133 3.143 3.110 3.133 222,508 -0.01(-0.32%)
Aug 26, 2009 3.123 3.148 3.105 3.143 244,432 +0.01(+0.32%)
Aug 25, 2009 3.105 3.133 3.100 3.133 200,638 +0.03(+0.89%)
Aug 24, 2009 3.095 3.133 3.085 3.105 337,552 +0.05(+1.65%)
Aug 21, 2009 3.012 3.057 3.012 3.055 280,733 +0.05(+1.76%)
Aug 20, 2009 3.032 3.032 2.984 3.002 196,453 -0.01(-0.33%)
Aug 19, 2009 3.029 3.029 2.959 3.012 456,103 -0.04(-1.32%)
Aug 18, 2009 2.987 3.052 2.984 3.052 321,687 +0.09(+3.15%)
Aug 17, 2009 3.019 3.019 2.924 2.959 517,760 -0.14(-4.39%)
Aug 14, 2009 3.120 3.130 3.062 3.095 240,326 -0.03(-0.81%)
Aug 13, 2009 3.115 3.128 3.057 3.120 295,855 +0.00(+0.09%)
Aug 12, 2009 3.082 3.117 3.080 3.117 246,847 +0.00(+0.15%)
Aug 11, 2009 3.120 3.132 3.087 3.112 379,909 -0.00(-0.05%)
Aug 10, 2009 3.002 3.150 2.979 3.114 347,591 +0.07(+2.20%)
Aug 07, 2009 2.976 3.075 2.976 3.047 415,399 +0.09(+2.89%)
Aug 06, 2009 2.961 2.997 2.946 2.961 355,180 +0.00(+0.00%)
Aug 05, 2009 2.896 3.019 2.871 2.961 312,804 +0.00(+0.00%)
Aug 04, 2009 2.941 2.969 2.936 2.961 278,561 +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.