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: 6:30 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 (%)
Feb 27, 2009 1.936 2.020 1.926 1.948 0 +0.01(+0.64%)
Feb 26, 2009 1.998 2.007 1.928 1.936 276,398 -0.03(-1.51%)
Feb 25, 2009 1.911 1.980 1.873 1.965 285,248 +0.03(+1.49%)
Feb 24, 2009 1.923 1.943 1.806 1.937 477,996 +0.13(+7.20%)
Feb 23, 2009 1.846 1.873 1.754 1.806 633,545 -0.06(-3.32%)
Feb 20, 2009 1.866 1.903 1.829 1.869 610,207 -0.05(-2.59%)
Feb 19, 2009 1.938 2.020 1.911 1.918 380,371 -0.02(-0.90%)
Feb 18, 2009 2.089 2.089 1.926 1.936 580,124 -0.14(-6.70%)
Feb 17, 2009 2.184 2.211 1.960 2.074 1,299,563 -0.18(-7.93%)
Feb 13, 2009 2.313 2.397 2.238 2.253 511,425 -0.11(-4.72%)
Feb 12, 2009 2.412 2.476 2.308 2.365 602,216 -0.09(-3.74%)
Feb 11, 2009 2.382 2.496 2.365 2.457 245,391 +0.03(+1.23%)
Feb 10, 2009 2.479 2.543 2.422 2.427 320,921 -0.05(-2.00%)
Feb 09, 2009 2.454 2.494 2.429 2.476 258,586 +0.04(+1.63%)
Feb 06, 2009 2.362 2.439 2.362 2.437 477,356 +0.08(+3.26%)
Feb 05, 2009 2.345 2.360 2.253 2.360 713,451 -0.00(-0.10%)
Feb 04, 2009 2.357 2.407 2.335 2.362 261,435 +0.01(+0.32%)
Feb 03, 2009 2.360 2.382 2.293 2.355 210,520 -0.01(-0.52%)
Feb 02, 2009 2.360 2.469 2.300 2.367 362,482 -0.02(-1.04%)
Jan 30, 2009 2.457 2.457 2.392 2.392 0 -0.07(-2.82%)
Jan 29, 2009 2.447 2.491 2.370 2.462 519,436 -0.02(-0.80%)
Jan 28, 2009 2.325 2.581 2.325 2.481 610,973 +0.16(+7.07%)
Jan 27, 2009 2.290 2.357 2.266 2.318 340,317 +0.04(+1.63%)
Jan 26, 2009 2.283 2.328 2.251 2.280 426,070 -0.01(-0.43%)
Jan 23, 2009 2.146 2.290 2.146 2.290 549,967 +0.08(+3.71%)
Jan 22, 2009 2.216 2.218 2.186 2.208 228,949 -0.00(-0.22%)
Jan 21, 2009 2.176 2.213 2.146 2.213 432,680 +0.05(+2.53%)
Jan 20, 2009 2.196 2.266 2.149 2.159 369,248 -0.09(-3.87%)
Jan 16, 2009 2.233 2.258 2.166 2.246 225,862 +0.02(+1.00%)
Jan 15, 2009 2.065 2.223 2.065 2.223 532,199 +0.16(+7.56%)
Jan 14, 2009 2.206 2.206 2.037 2.067 368,752 -0.16(-7.24%)
Jan 13, 2009 2.208 2.258 2.208 2.228 316,560 +0.02(+1.13%)
Jan 12, 2009 2.204 2.231 2.159 2.204 282,536 +0.02(+0.91%)
Jan 09, 2009 2.221 2.246 2.184 2.184 244,509 -0.04(-1.68%)
Jan 08, 2009 2.159 2.221 2.136 2.221 244,416 +0.06(+2.87%)
Jan 07, 2009 2.139 2.204 2.132 2.159 371,243 -0.10(-4.29%)
Jan 06, 2009 2.271 2.320 2.204 2.256 531,264 +0.05(+2.13%)
Jan 05, 2009 2.159 2.233 2.133 2.208 698,310 +0.10(+4.71%)
Jan 02, 2009 2.007 2.119 1.997 2.109 0 +0.13(+6.38%)
Jan 01, 2009 1.988 1.990 1.960 1.983 0 +0.00(+0.00%)
Dec 31, 2008 1.988 1.990 1.960 1.983 561,163 +0.02(+1.14%)
Dec 30, 2008 1.985 2.010 1.916 1.960 710,771 +0.05(+2.46%)
Dec 29, 2008 1.990 1.993 1.869 1.913 388,447 -0.08(-3.87%)
Dec 26, 2008 1.960 1.998 1.929 1.990 297,829 +0.05(+2.82%)
Dec 24, 2008 1.945 1.960 1.913 1.936 194,630 +0.01(+0.52%)
Dec 23, 2008 1.965 1.983 1.901 1.926 809,271 -0.01(-0.51%)
Dec 22, 2008 1.965 1.978 1.891 1.936 625,602 +0.03(+1.56%)
Dec 19, 2008 1.856 1.945 1.846 1.906 757,373 +0.11(+5.93%)
Dec 18, 2008 1.700 1.886 1.700 1.799 910,282 +0.14(+8.37%)
Dec 17, 2008 1.586 1.665 1.563 1.660 545,764 +0.11(+7.04%)
Dec 16, 2008 1.596 1.596 1.489 1.551 610,743 +0.04(+2.46%)
Dec 15, 2008 1.605 1.717 1.491 1.514 531,426 -0.09(-5.72%)
Dec 12, 2008 1.677 1.712 1.601 1.605 376,236 -0.06(-3.86%)
Dec 11, 2008 1.826 1.826 1.668 1.670 403,491 -0.07(-3.99%)
Dec 10, 2008 1.906 1.906 1.739 1.739 471,291 -0.17(-8.72%)
Dec 09, 2008 1.881 1.983 1.861 1.906 776,116 +0.02(+1.32%)
Dec 08, 2008 1.960 1.988 1.836 1.881 1,039,478 +0.13(+7.21%)
Dec 05, 2008 1.672 1.784 1.620 1.754 521,939 +0.09(+5.21%)
Dec 04, 2008 1.650 1.720 1.625 1.668 449,928 +0.06(+4.02%)
Dec 03, 2008 1.605 1.658 1.586 1.603 403,608 +0.00(+0.31%)
Dec 02, 2008 1.772 1.772 1.578 1.598 625,324 -0.09(-5.15%)
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.