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 (%)
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%)
Mar 02, 2009 1.882 1.912 1.807 1.817 486,769 -0.15(-7.39%)
Feb 27, 2009 1.950 2.035 1.940 1.962 0 +0.01(+0.64%)
Feb 26, 2009 2.012 2.022 1.942 1.950 274,367 -0.03(-1.52%)
Feb 25, 2009 1.925 1.995 1.887 1.980 283,152 +0.03(+1.49%)
Feb 24, 2009 1.937 1.957 1.820 1.951 474,484 +0.13(+7.20%)
Feb 23, 2009 1.860 1.887 1.767 1.820 628,889 -0.06(-3.32%)
Feb 20, 2009 1.880 1.917 1.842 1.882 605,723 -0.05(-2.59%)
Feb 19, 2009 1.952 2.035 1.925 1.932 377,576 -0.02(-0.90%)
Feb 18, 2009 2.105 2.105 1.940 1.950 575,861 -0.14(-6.70%)
Feb 17, 2009 2.200 2.227 1.975 2.090 1,290,014 -0.18(-7.93%)
Feb 13, 2009 2.330 2.415 2.255 2.270 507,667 -0.11(-4.72%)
Feb 12, 2009 2.430 2.495 2.325 2.382 597,791 -0.09(-3.74%)
Feb 11, 2009 2.400 2.515 2.382 2.475 243,588 +0.03(+1.23%)
Feb 10, 2009 2.497 2.562 2.440 2.445 318,563 -0.05(-2.00%)
Feb 09, 2009 2.472 2.512 2.447 2.495 256,685 +0.04(+1.63%)
Feb 06, 2009 2.380 2.457 2.380 2.455 473,848 +0.08(+3.26%)
Feb 05, 2009 2.362 2.377 2.270 2.377 708,208 -0.00(-0.11%)
Feb 04, 2009 2.375 2.425 2.352 2.380 259,514 +0.01(+0.32%)
Feb 03, 2009 2.377 2.400 2.310 2.372 208,973 -0.01(-0.52%)
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.