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

Pioneer High Income Trust (NY: PHT )

7.485 -0.015 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
May 29, 2009 2.650 2.662 2.618 2.640 419,030 -0.03(-1.02%)
May 28, 2009 2.633 2.680 2.618 2.668 207,373 +0.03(+1.32%)
May 27, 2009 2.623 2.697 2.618 2.633 377,082 -0.00(-0.19%)
May 26, 2009 2.546 2.645 2.546 2.638 267,681 +0.07(+2.71%)
May 22, 2009 2.571 2.604 2.541 2.568 339,543 -0.02(-0.77%)
May 21, 2009 2.526 2.620 2.526 2.588 190,520 +0.02(+0.97%)
May 20, 2009 2.534 2.581 2.529 2.563 279,042 +0.03(+1.37%)
May 19, 2009 2.524 2.529 2.481 2.529 328,525 +0.03(+1.09%)
May 18, 2009 2.467 2.519 2.443 2.501 352,072 +0.07(+2.96%)
May 15, 2009 2.449 2.454 2.390 2.429 121,942 +0.00(+0.10%)
May 14, 2009 2.382 2.452 2.347 2.427 309,029 +0.03(+1.14%)
May 13, 2009 2.474 2.484 2.377 2.400 402,149 -0.11(-4.54%)
May 12, 2009 2.529 2.551 2.491 2.514 443,548 -0.01(-0.59%)
May 11, 2009 2.568 2.568 2.486 2.529 411,571 -0.06(-2.21%)
May 08, 2009 2.536 2.596 2.506 2.586 350,344 +0.05(+2.16%)
May 07, 2009 2.506 2.583 2.447 2.531 865,819 +0.06(+2.31%)
May 06, 2009 2.457 2.496 2.424 2.474 480,600 +0.03(+1.12%)
May 05, 2009 2.424 2.457 2.407 2.447 300,582 +0.01(+0.22%)
May 04, 2009 2.429 2.454 2.409 2.441 639,231 +0.13(+5.83%)
May 01, 2009 2.271 2.352 2.241 2.307 547,735 +0.04(+1.71%)
Apr 30, 2009 2.266 2.320 2.256 2.268 559,216 +0.00(+0.11%)
Apr 29, 2009 2.243 2.283 2.241 2.266 473,527 +0.02(+1.00%)
Apr 28, 2009 2.216 2.280 2.216 2.243 399,715 -0.00(-0.22%)
Apr 27, 2009 2.216 2.271 2.204 2.248 560,925 +0.03(+1.46%)
Apr 24, 2009 2.228 2.283 2.203 2.216 523,668 -0.01(-0.67%)
Apr 23, 2009 2.179 2.231 2.176 2.231 208,791 +0.05(+2.16%)
Apr 22, 2009 2.184 2.231 2.184 2.184 157,256 -0.01(-0.34%)
Apr 21, 2009 2.117 2.201 2.109 2.191 266,355 +0.07(+3.40%)
Apr 20, 2009 2.184 2.194 2.107 2.119 307,497 -0.09(-4.26%)
Apr 17, 2009 2.226 2.233 2.197 2.213 405,107 +0.03(+1.25%)
Apr 16, 2009 2.136 2.206 2.132 2.186 313,981 +0.05(+2.32%)
Apr 15, 2009 2.122 2.154 2.112 2.136 192,756 -0.01(-0.35%)
Apr 14, 2009 2.139 2.171 2.139 2.144 232,572 -0.03(-1.59%)
Apr 13, 2009 2.146 2.208 2.097 2.179 585,979 +0.00(+0.00%)
Apr 09, 2009 2.213 2.213 2.146 2.179 314,803 +0.07(+3.29%)
Apr 08, 2009 2.040 2.119 2.040 2.109 285,723 +0.07(+3.41%)
Apr 07, 2009 2.022 2.045 2.022 2.040 138,735 -0.00(-0.24%)
Apr 06, 2009 2.045 2.055 2.030 2.045 257,828 -0.01(-0.36%)
Apr 03, 2009 2.047 2.065 2.015 2.052 299,594 -0.01(-0.72%)
Apr 02, 2009 2.042 2.089 2.037 2.067 208,550 +0.03(+1.59%)
Apr 01, 2009 1.968 2.047 1.968 2.035 193,441 +0.05(+2.37%)
Mar 31, 2009 1.948 2.020 1.940 1.988 276,571 +0.08(+4.03%)
Mar 30, 2009 2.015 2.027 1.883 1.911 211,592 -0.13(-6.44%)
Mar 26, 2009 2.079 2.082 2.015 2.042 316,536 -0.01(-0.72%)
Mar 25, 2009 2.040 2.089 2.038 2.057 222,929 +0.01(+0.36%)
Mar 24, 2009 2.047 2.092 1.985 2.050 361,357 -0.04(-2.13%)
Mar 23, 2009 2.057 2.099 2.020 2.094 377,022 +0.16(+8.21%)
Mar 20, 2009 2.002 2.022 1.936 1.936 273,315 -0.09(-4.41%)
Mar 19, 2009 2.107 2.129 1.993 2.025 206,277 -0.01(-0.61%)
Mar 18, 2009 1.926 2.089 1.911 2.037 559,756 +0.09(+4.59%)
Mar 17, 2009 1.873 1.980 1.873 1.948 260,121 +0.05(+2.61%)
Mar 16, 2009 1.888 1.948 1.883 1.898 448,199 -0.01(-0.65%)
Mar 13, 2009 1.898 1.931 1.878 1.911 0 -0.01(-0.44%)
Mar 12, 2009 1.881 1.938 1.829 1.919 1,157,874 -0.00(-0.21%)
Mar 11, 2009 1.794 1.945 1.793 1.923 756,752 +0.17(+9.62%)
Mar 10, 2009 1.690 1.811 1.677 1.754 735,261 +0.08(+5.05%)
Mar 09, 2009 1.799 1.799 1.576 1.670 1,049,553 -0.13(-7.17%)
Mar 06, 2009 1.826 1.829 1.663 1.799 0 -0.00(-0.14%)
Mar 05, 2009 1.797 1.819 1.767 1.802 378,541 -0.06(-3.46%)
Mar 04, 2009 1.811 1.873 1.749 1.866 324,898 +0.06(+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.