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

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 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 2.670 2.681 2.637 2.660 415,951 -0.03(-1.02%)
May 28, 2009 2.652 2.700 2.637 2.687 205,849 +0.04(+1.32%)
May 27, 2009 2.642 2.717 2.637 2.652 374,312 -0.01(-0.19%)
May 26, 2009 2.565 2.665 2.565 2.657 265,714 +0.07(+2.71%)
May 22, 2009 2.590 2.623 2.560 2.587 337,048 -0.02(-0.77%)
May 21, 2009 2.545 2.640 2.545 2.607 189,120 +0.02(+0.97%)
May 20, 2009 2.552 2.600 2.547 2.582 276,991 +0.03(+1.37%)
May 19, 2009 2.542 2.547 2.500 2.547 326,111 +0.03(+1.09%)
May 18, 2009 2.485 2.537 2.462 2.520 349,485 +0.07(+2.96%)
May 15, 2009 2.467 2.472 2.407 2.447 121,046 +0.00(+0.10%)
May 14, 2009 2.400 2.470 2.365 2.445 306,758 +0.03(+1.14%)
May 13, 2009 2.492 2.502 2.395 2.417 399,194 -0.11(-4.54%)
May 12, 2009 2.547 2.570 2.510 2.532 440,289 -0.02(-0.59%)
May 11, 2009 2.587 2.587 2.505 2.547 408,546 -0.06(-2.21%)
May 08, 2009 2.555 2.615 2.525 2.605 347,769 +0.05(+2.16%)
May 07, 2009 2.525 2.602 2.465 2.550 859,457 +0.06(+2.31%)
May 06, 2009 2.475 2.515 2.442 2.492 477,068 +0.03(+1.12%)
May 05, 2009 2.442 2.475 2.425 2.465 298,373 +0.01(+0.22%)
May 04, 2009 2.447 2.472 2.427 2.459 634,534 +0.14(+5.83%)
May 01, 2009 2.287 2.370 2.257 2.324 543,710 +0.04(+1.71%)
Apr 30, 2009 2.282 2.337 2.272 2.285 555,107 +0.00(+0.11%)
Apr 29, 2009 2.260 2.300 2.257 2.282 470,048 +0.02(+1.00%)
Apr 28, 2009 2.232 2.297 2.232 2.260 396,777 -0.01(-0.22%)
Apr 27, 2009 2.232 2.287 2.220 2.265 556,803 +0.03(+1.46%)
Apr 24, 2009 2.245 2.300 2.219 2.232 519,820 -0.02(-0.67%)
Apr 23, 2009 2.195 2.247 2.192 2.247 207,257 +0.05(+2.16%)
Apr 22, 2009 2.200 2.247 2.200 2.200 156,101 -0.01(-0.34%)
Apr 21, 2009 2.132 2.217 2.125 2.207 264,398 +0.07(+3.40%)
Apr 20, 2009 2.200 2.210 2.122 2.135 305,238 -0.10(-4.26%)
Apr 17, 2009 2.242 2.250 2.213 2.230 402,130 +0.03(+1.25%)
Apr 16, 2009 2.152 2.222 2.147 2.202 311,674 +0.05(+2.32%)
Apr 15, 2009 2.137 2.170 2.127 2.152 191,340 -0.01(-0.35%)
Apr 14, 2009 2.155 2.187 2.155 2.160 230,863 -0.03(-1.59%)
Apr 13, 2009 2.162 2.225 2.112 2.195 581,673 +0.00(+0.00%)
Apr 09, 2009 2.230 2.230 2.162 2.195 312,490 +0.07(+3.29%)
Apr 08, 2009 2.055 2.135 2.055 2.125 283,624 +0.07(+3.41%)
Apr 07, 2009 2.037 2.060 2.037 2.055 137,715 -0.01(-0.24%)
Apr 06, 2009 2.060 2.070 2.045 2.060 255,933 -0.01(-0.36%)
Apr 03, 2009 2.062 2.080 2.030 2.067 297,393 -0.02(-0.72%)
Apr 02, 2009 2.057 2.105 2.052 2.082 207,017 +0.03(+1.59%)
Apr 01, 2009 1.982 2.062 1.982 2.050 192,020 +0.05(+2.37%)
Mar 31, 2009 1.962 2.035 1.955 2.002 274,539 +0.08(+4.03%)
Mar 30, 2009 2.030 2.042 1.897 1.925 210,037 -0.13(-6.44%)
Mar 26, 2009 2.095 2.097 2.030 2.057 314,210 -0.02(-0.72%)
Mar 25, 2009 2.055 2.105 2.053 2.072 221,290 +0.01(+0.36%)
Mar 24, 2009 2.062 2.107 2.000 2.065 358,702 -0.04(-2.13%)
Mar 23, 2009 2.073 2.115 2.035 2.110 374,252 +0.16(+8.21%)
Mar 20, 2009 2.017 2.037 1.950 1.950 271,307 -0.09(-4.41%)
Mar 19, 2009 2.122 2.145 2.007 2.040 204,761 -0.01(-0.61%)
Mar 18, 2009 1.940 2.105 1.925 2.052 555,643 +0.09(+4.59%)
Mar 17, 2009 1.887 1.995 1.887 1.962 258,210 +0.05(+2.61%)
Mar 16, 2009 1.902 1.962 1.897 1.912 444,906 -0.01(-0.65%)
Mar 13, 2009 1.912 1.945 1.892 1.925 0 -0.01(-0.44%)
Mar 12, 2009 1.895 1.952 1.843 1.933 1,149,366 -0.00(-0.21%)
Mar 11, 2009 1.807 1.960 1.806 1.937 751,192 +0.17(+9.62%)
Mar 10, 2009 1.702 1.825 1.690 1.767 729,858 +0.08(+5.05%)
Mar 09, 2009 1.812 1.812 1.587 1.682 1,041,841 -0.13(-7.17%)
Mar 06, 2009 1.840 1.842 1.675 1.812 0 -0.00(-0.14%)
Mar 05, 2009 1.810 1.832 1.780 1.815 375,760 -0.06(-3.46%)
Mar 04, 2009 1.825 1.887 1.762 1.880 322,511 +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.