Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer High Income Trust (NY: PHT )

7.450 +0.020 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Jan 29, 2010 3.682 3.690 3.648 3.650 291,780 -0.02(-0.59%)
Jan 28, 2010 3.670 3.677 3.610 3.672 359,403 -0.00(-0.09%)
Jan 27, 2010 3.640 3.675 3.615 3.675 278,695 +0.01(+0.41%)
Jan 26, 2010 3.608 3.670 3.603 3.660 269,829 +0.03(+0.75%)
Jan 25, 2010 3.625 3.635 3.598 3.633 321,940 +0.00(+0.14%)
Jan 22, 2010 3.643 3.660 3.625 3.628 257,784 -0.03(-0.88%)
Jan 21, 2010 3.682 3.707 3.623 3.660 228,429 -0.03(-0.87%)
Jan 20, 2010 3.665 3.692 3.640 3.692 292,469 +0.02(+0.47%)
Jan 19, 2010 3.643 3.692 3.628 3.675 333,035 +0.02(+0.54%)
Jan 15, 2010 3.633 3.655 3.655 3.655 244,618 +0.01(+0.27%)
Jan 14, 2010 3.675 3.675 3.608 3.645 564,290 -0.04(-1.08%)
Jan 13, 2010 3.648 3.685 3.638 3.685 257,514 +0.03(+0.75%)
Jan 12, 2010 3.645 3.672 3.635 3.658 248,519 -0.03(-0.81%)
Jan 11, 2010 3.638 3.687 3.625 3.687 350,392 +0.05(+1.36%)
Jan 08, 2010 3.571 3.638 3.556 3.638 277,156 +0.07(+2.09%)
Jan 07, 2010 3.573 3.573 3.496 3.563 571,665 -0.01(-0.42%)
Jan 06, 2010 3.551 3.596 3.538 3.578 291,716 +0.03(+0.91%)
Jan 05, 2010 3.427 3.566 3.424 3.546 681,791 +0.07(+2.00%)
Jan 04, 2010 3.479 3.486 3.405 3.476 1,050,343 -0.02(-0.68%)
Dec 31, 2009 3.499 3.500 3.500 3.500 280,081 +0.01(+0.33%)
Dec 30, 2009 3.531 3.536 3.481 3.489 443,855 -0.07(-1.95%)
Dec 29, 2009 3.598 3.633 3.526 3.558 415,508 -0.05(-1.45%)
Dec 28, 2009 3.601 3.653 3.598 3.611 511,429 +0.01(+0.35%)
Dec 24, 2009 3.571 3.598 3.571 3.598 130,385 +0.01(+0.35%)
Dec 23, 2009 3.556 3.586 3.536 3.586 202,432 +0.05(+1.47%)
Dec 22, 2009 3.553 3.586 3.524 3.534 530,789 -0.01(-0.42%)
Dec 21, 2009 3.586 3.593 3.548 3.548 274,560 -0.04(-1.11%)
Dec 18, 2009 3.566 3.608 3.544 3.588 260,891 +0.03(+0.77%)
Dec 17, 2009 3.521 3.568 3.519 3.561 294,476 +0.01(+0.35%)
Dec 16, 2009 3.541 3.548 3.519 3.548 154,165 +0.01(+0.28%)
Dec 15, 2009 3.558 3.558 3.506 3.538 233,737 -0.02(-0.63%)
Dec 14, 2009 3.504 3.561 3.504 3.561 346,334 +0.05(+1.41%)
Dec 11, 2009 3.499 3.511 3.486 3.511 171,273 +0.02(+0.50%)
Dec 10, 2009 3.496 3.499 3.484 3.494 346,346 +0.01(+0.21%)
Dec 09, 2009 3.484 3.499 3.412 3.486 539,260 -0.03(-0.85%)
Dec 08, 2009 3.496 3.529 3.467 3.516 364,880 +0.01(+0.35%)
Dec 07, 2009 3.474 3.524 3.472 3.504 467,986 +0.05(+1.36%)
Dec 04, 2009 3.467 3.481 3.439 3.457 442,214 +0.01(+0.36%)
Dec 03, 2009 3.491 3.499 3.442 3.444 316,980 -0.04(-1.28%)
Dec 02, 2009 3.526 3.529 3.481 3.489 413,606 -0.02(-0.64%)
Dec 01, 2009 3.459 3.511 3.454 3.511 304,773 +0.06(+1.80%)
Nov 30, 2009 3.424 3.459 3.414 3.449 268,137 +0.04(+1.09%)
Nov 27, 2009 3.350 3.439 3.350 3.412 400,633 -0.06(-1.65%)
Nov 25, 2009 3.459 3.489 3.459 3.469 176,842 +0.01(+0.21%)
Nov 24, 2009 3.459 3.481 3.449 3.462 140,685 +0.00(+0.00%)
Nov 23, 2009 3.479 3.499 3.449 3.462 294,412 -0.01(-0.29%)
Nov 20, 2009 3.474 3.481 3.439 3.471 143,684 -0.01(-0.21%)
Nov 19, 2009 3.447 3.481 3.427 3.479 189,750 +0.01(+0.36%)
Nov 18, 2009 3.452 3.471 3.439 3.467 296,854 +0.01(+0.36%)
Nov 17, 2009 3.449 3.469 3.449 3.454 186,498 -0.01(-0.43%)
Nov 16, 2009 3.479 3.494 3.454 3.469 285,643 -0.01(-0.36%)
Nov 13, 2009 3.459 3.489 3.427 3.481 336,513 +0.01(+0.21%)
Nov 12, 2009 3.491 3.494 3.462 3.474 364,972 -0.06(-1.69%)
Nov 11, 2009 3.526 3.548 3.501 3.534 347,954 +0.03(+0.92%)
Nov 10, 2009 3.464 3.531 3.452 3.501 433,111 +0.04(+1.07%)
Nov 09, 2009 3.444 3.514 3.443 3.464 646,299 +0.04(+1.16%)
Nov 06, 2009 3.357 3.442 3.345 3.424 340,023 +0.04(+1.25%)
Nov 05, 2009 3.342 3.400 3.338 3.382 277,764 +0.04(+1.19%)
Nov 04, 2009 3.347 3.387 3.338 3.342 205,902 -0.00(-0.07%)
Nov 03, 2009 3.271 3.372 3.269 3.345 363,860 +0.04(+1.20%)
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.