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

Pioneer High Income Trust (NY: PHT )

7.365 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Feb 26, 2010 3.732 3.742 3.691 3.704 339,645 -0.01(-0.21%)
Feb 25, 2010 3.674 3.735 3.674 3.712 218,660 -0.00(-0.07%)
Feb 24, 2010 3.730 3.747 3.712 3.714 423,207 +0.02(+0.41%)
Feb 23, 2010 3.666 3.719 3.666 3.699 385,364 +0.02(+0.62%)
Feb 22, 2010 3.714 3.719 3.663 3.676 438,308 -0.04(-1.09%)
Feb 19, 2010 3.676 3.719 3.661 3.717 260,831 +0.03(+0.90%)
Feb 18, 2010 3.653 3.686 3.651 3.684 183,924 +0.03(+0.70%)
Feb 17, 2010 3.656 3.667 3.633 3.658 254,679 +0.01(+0.14%)
Feb 16, 2010 3.635 3.661 3.623 3.653 316,552 +0.01(+0.36%)
Feb 12, 2010 3.600 3.640 3.640 3.640 333,950 +0.01(+0.20%)
Feb 11, 2010 3.608 3.643 3.598 3.633 209,090 +0.03(+0.85%)
Feb 10, 2010 3.648 3.663 3.580 3.602 369,874 -0.04(-1.20%)
Feb 09, 2010 3.528 3.679 3.528 3.646 470,503 +0.13(+3.58%)
Feb 08, 2010 3.500 3.571 3.490 3.520 602,806 +0.03(+0.87%)
Feb 05, 2010 3.528 3.568 3.405 3.490 1,411,096 -0.06(-1.77%)
Feb 04, 2010 3.747 3.747 3.530 3.553 1,434,113 -0.19(-5.17%)
Feb 03, 2010 3.734 3.760 3.717 3.747 289,017 +0.01(+0.34%)
Feb 02, 2010 3.734 3.744 3.717 3.734 259,777 -0.01(-0.27%)
Feb 01, 2010 3.739 3.744 3.709 3.744 470,634 +0.04(+1.09%)
Jan 29, 2010 3.737 3.744 3.702 3.704 287,524 -0.02(-0.59%)
Jan 28, 2010 3.724 3.732 3.664 3.726 354,160 -0.00(-0.09%)
Jan 27, 2010 3.694 3.729 3.669 3.729 274,629 +0.02(+0.41%)
Jan 26, 2010 3.661 3.724 3.656 3.714 265,893 +0.03(+0.75%)
Jan 25, 2010 3.679 3.689 3.651 3.687 317,244 +0.01(+0.14%)
Jan 22, 2010 3.697 3.714 3.679 3.682 254,023 -0.03(-0.88%)
Jan 21, 2010 3.737 3.762 3.677 3.714 225,097 -0.03(-0.87%)
Jan 20, 2010 3.719 3.747 3.694 3.747 288,203 +0.02(+0.47%)
Jan 19, 2010 3.697 3.747 3.682 3.729 328,176 +0.02(+0.54%)
Jan 15, 2010 3.687 3.709 3.709 3.709 241,049 +0.01(+0.27%)
Jan 14, 2010 3.729 3.729 3.661 3.699 556,058 -0.04(-1.08%)
Jan 13, 2010 3.702 3.739 3.692 3.739 253,757 +0.03(+0.75%)
Jan 12, 2010 3.699 3.727 3.689 3.712 244,893 -0.03(-0.81%)
Jan 11, 2010 3.692 3.742 3.679 3.742 345,280 +0.05(+1.36%)
Jan 08, 2010 3.624 3.692 3.609 3.692 273,112 +0.08(+2.09%)
Jan 07, 2010 3.626 3.626 3.548 3.616 563,325 -0.02(-0.42%)
Jan 06, 2010 3.603 3.649 3.591 3.631 287,460 +0.03(+0.91%)
Jan 05, 2010 3.478 3.619 3.475 3.598 671,845 +0.07(+2.00%)
Jan 04, 2010 3.530 3.538 3.455 3.528 1,035,019 -0.02(-0.68%)
Dec 31, 2009 3.551 3.552 3.552 3.552 275,995 +0.01(+0.33%)
Dec 30, 2009 3.583 3.588 3.533 3.541 437,379 -0.07(-1.95%)
Dec 29, 2009 3.651 3.687 3.578 3.611 409,446 -0.05(-1.45%)
Dec 28, 2009 3.654 3.707 3.651 3.664 503,968 +0.01(+0.35%)
Dec 24, 2009 3.624 3.651 3.624 3.651 128,482 +0.01(+0.35%)
Dec 23, 2009 3.609 3.639 3.588 3.639 199,479 +0.05(+1.47%)
Dec 22, 2009 3.606 3.639 3.576 3.586 523,045 -0.02(-0.42%)
Dec 21, 2009 3.639 3.646 3.601 3.601 270,555 -0.04(-1.11%)
Dec 18, 2009 3.619 3.661 3.597 3.641 257,085 +0.03(+0.77%)
Dec 17, 2009 3.573 3.621 3.571 3.614 290,180 +0.01(+0.35%)
Dec 16, 2009 3.593 3.601 3.571 3.601 151,916 +0.01(+0.28%)
Dec 15, 2009 3.611 3.611 3.558 3.591 230,327 -0.02(-0.63%)
Dec 14, 2009 3.556 3.614 3.556 3.614 341,281 +0.05(+1.41%)
Dec 11, 2009 3.551 3.563 3.538 3.563 168,774 +0.02(+0.50%)
Dec 10, 2009 3.548 3.551 3.535 3.546 341,293 +0.01(+0.21%)
Dec 09, 2009 3.535 3.551 3.462 3.538 531,393 -0.03(-0.85%)
Dec 08, 2009 3.548 3.581 3.518 3.568 359,556 +0.01(+0.35%)
Dec 07, 2009 3.525 3.576 3.524 3.556 461,159 +0.05(+1.36%)
Dec 04, 2009 3.518 3.532 3.490 3.508 435,763 +0.01(+0.36%)
Dec 03, 2009 3.543 3.551 3.493 3.495 312,355 -0.05(-1.28%)
Dec 02, 2009 3.578 3.581 3.533 3.541 407,572 -0.02(-0.64%)
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.