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

Pioneer High Income Trust (NY: PHT )

7.335 +0.025 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 3.475 3.510 3.465 3.500 264,225 +0.04(+1.09%)
Nov 27, 2009 3.400 3.490 3.400 3.462 394,789 -0.06(-1.65%)
Nov 25, 2009 3.510 3.541 3.510 3.520 174,262 +0.01(+0.21%)
Nov 24, 2009 3.510 3.533 3.500 3.513 138,633 +0.00(+0.00%)
Nov 23, 2009 3.530 3.551 3.500 3.513 290,117 -0.01(-0.29%)
Nov 20, 2009 3.525 3.533 3.490 3.523 141,587 -0.01(-0.21%)
Nov 19, 2009 3.498 3.533 3.478 3.530 186,982 +0.01(+0.36%)
Nov 18, 2009 3.503 3.523 3.490 3.518 292,523 +0.01(+0.36%)
Nov 17, 2009 3.500 3.520 3.500 3.505 183,777 -0.02(-0.43%)
Nov 16, 2009 3.530 3.546 3.505 3.520 281,475 -0.01(-0.36%)
Nov 13, 2009 3.510 3.541 3.478 3.533 331,603 +0.01(+0.21%)
Nov 12, 2009 3.543 3.546 3.513 3.525 359,648 -0.06(-1.69%)
Nov 11, 2009 3.578 3.601 3.553 3.586 342,878 +0.03(+0.92%)
Nov 10, 2009 3.515 3.583 3.503 3.553 426,792 +0.04(+1.07%)
Nov 09, 2009 3.495 3.566 3.494 3.515 636,871 +0.04(+1.16%)
Nov 06, 2009 3.407 3.493 3.394 3.475 335,062 +0.04(+1.25%)
Nov 05, 2009 3.392 3.450 3.387 3.432 273,712 +0.04(+1.19%)
Nov 04, 2009 3.397 3.437 3.387 3.392 202,898 -0.00(-0.07%)
Nov 03, 2009 3.319 3.422 3.318 3.394 358,552 +0.04(+1.20%)
Nov 02, 2009 3.319 3.407 3.309 3.354 346,948 +0.04(+1.22%)
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%)
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.