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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
May 29, 2009 2.386 2.396 2.357 2.377 465,403 -0.02(-1.02%)
May 28, 2009 2.370 2.413 2.357 2.402 230,322 +0.03(+1.32%)
May 27, 2009 2.362 2.429 2.357 2.370 418,813 -0.00(-0.19%)
May 26, 2009 2.292 2.382 2.292 2.375 297,304 +0.06(+2.71%)
May 22, 2009 2.315 2.345 2.288 2.312 377,119 -0.02(-0.77%)
May 21, 2009 2.274 2.359 2.274 2.330 211,604 +0.02(+0.97%)
May 20, 2009 2.281 2.324 2.277 2.308 309,922 +0.03(+1.37%)
May 19, 2009 2.272 2.277 2.234 2.277 364,882 +0.02(+1.09%)
May 18, 2009 2.221 2.268 2.200 2.252 391,035 +0.06(+2.96%)
May 15, 2009 2.205 2.210 2.152 2.187 135,437 +0.00(+0.10%)
May 14, 2009 2.145 2.207 2.114 2.185 343,228 +0.02(+1.14%)
May 13, 2009 2.227 2.236 2.140 2.160 446,653 -0.07(-3.22%)
May 12, 2009 2.246 2.265 2.213 2.232 499,438 -0.01(-0.59%)
May 11, 2009 2.281 2.281 2.208 2.246 463,431 -0.05(-2.21%)
May 08, 2009 2.252 2.305 2.226 2.296 394,489 +0.05(+2.16%)
May 07, 2009 2.226 2.294 2.173 2.248 974,917 +0.05(+2.31%)
May 06, 2009 2.182 2.217 2.153 2.197 541,158 +0.02(+1.12%)
May 05, 2009 2.153 2.182 2.138 2.173 338,457 +0.00(+0.22%)
May 04, 2009 2.157 2.179 2.140 2.168 719,777 +0.12(+5.83%)
May 01, 2009 2.016 2.089 1.990 2.049 616,752 +0.03(+1.71%)
Apr 30, 2009 2.012 2.060 2.003 2.014 629,680 +0.00(+0.11%)
Apr 29, 2009 1.992 2.027 1.990 2.012 533,194 +0.02(+1.00%)
Apr 28, 2009 1.968 2.025 1.968 1.992 450,081 -0.00(-0.22%)
Apr 27, 2009 1.968 2.016 1.957 1.997 631,604 +0.03(+1.46%)
Apr 24, 2009 1.979 2.027 1.956 1.968 589,653 -0.01(-0.67%)
Apr 23, 2009 1.935 1.981 1.933 1.981 235,100 +0.04(+2.16%)
Apr 22, 2009 1.939 1.981 1.939 1.939 177,072 -0.01(-0.34%)
Apr 21, 2009 1.880 1.955 1.873 1.946 299,918 +0.06(+3.40%)
Apr 20, 2009 1.939 1.948 1.871 1.882 346,243 -0.08(-4.26%)
Apr 17, 2009 1.977 1.983 1.951 1.966 456,152 +0.02(+1.25%)
Apr 16, 2009 1.897 1.959 1.893 1.941 353,545 +0.04(+2.32%)
Apr 15, 2009 1.884 1.913 1.875 1.897 217,045 -0.01(-0.35%)
Apr 14, 2009 1.900 1.928 1.900 1.904 261,878 -0.03(-1.59%)
Apr 13, 2009 1.906 1.961 1.862 1.935 659,816 +0.03(+1.60%)
Apr 09, 2009 1.935 1.935 1.876 1.904 360,131 +0.06(+3.29%)
Apr 08, 2009 1.783 1.852 1.783 1.844 326,863 +0.06(+3.41%)
Apr 07, 2009 1.768 1.787 1.768 1.783 158,711 -0.00(-0.24%)
Apr 06, 2009 1.787 1.796 1.774 1.787 294,951 -0.01(-0.36%)
Apr 03, 2009 1.790 1.805 1.761 1.794 342,732 -0.01(-0.72%)
Apr 02, 2009 1.785 1.826 1.781 1.807 238,578 +0.03(+1.59%)
Apr 01, 2009 1.720 1.790 1.720 1.779 221,294 +0.04(+2.37%)
Mar 31, 2009 1.703 1.766 1.696 1.737 316,394 +0.07(+4.03%)
Mar 30, 2009 1.761 1.772 1.646 1.670 242,059 -0.11(-6.44%)
Mar 26, 2009 1.818 1.820 1.761 1.785 362,113 -0.01(-0.72%)
Mar 25, 2009 1.783 1.826 1.781 1.798 255,027 +0.01(+0.36%)
Mar 24, 2009 1.790 1.829 1.735 1.792 413,388 -0.04(-2.13%)
Mar 23, 2009 1.798 1.835 1.766 1.831 431,308 +0.14(+8.20%)
Mar 20, 2009 1.750 1.767 1.692 1.692 312,668 -0.08(-4.41%)
Mar 19, 2009 1.842 1.861 1.742 1.770 235,978 -0.01(-0.61%)
Mar 18, 2009 1.683 1.826 1.670 1.781 640,353 +0.08(+4.59%)
Mar 17, 2009 1.638 1.731 1.638 1.703 297,575 +0.04(+2.61%)
Mar 16, 2009 1.651 1.703 1.646 1.659 512,733 -0.01(-0.65%)
Mar 13, 2009 1.659 1.688 1.642 1.670 0 -0.01(-0.44%)
Mar 12, 2009 1.644 1.694 1.599 1.678 1,324,591 +0.03(+1.60%)
Mar 11, 2009 1.540 1.670 1.540 1.651 881,409 +0.14(+9.62%)
Mar 10, 2009 1.451 1.555 1.440 1.506 856,377 +0.07(+5.05%)
Mar 09, 2009 1.545 1.545 1.353 1.434 1,222,441 -0.11(-7.17%)
Mar 06, 2009 1.568 1.570 1.427 1.545 0 -0.00(-0.14%)
Mar 05, 2009 1.542 1.562 1.517 1.547 440,897 -0.06(-3.46%)
Mar 04, 2009 1.555 1.609 1.502 1.602 378,418 +0.05(+3.44%)
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.