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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2009 3.103 3.125 3.070 3.085 320,409 -0.01(-0.32%)
Aug 28, 2009 3.108 3.114 3.075 3.095 228,787 -0.01(-0.48%)
Aug 27, 2009 3.110 3.120 3.088 3.110 224,099 -0.01(-0.32%)
Aug 26, 2009 3.100 3.125 3.083 3.120 246,181 +0.01(+0.32%)
Aug 25, 2009 3.083 3.110 3.078 3.110 202,074 +0.03(+0.89%)
Aug 24, 2009 3.073 3.110 3.063 3.083 339,967 +0.05(+1.65%)
Aug 21, 2009 2.990 3.035 2.990 3.033 282,741 +0.05(+1.76%)
Aug 20, 2009 3.010 3.010 2.963 2.980 197,858 -0.01(-0.33%)
Aug 19, 2009 3.008 3.008 2.938 2.990 459,366 -0.04(-1.32%)
Aug 18, 2009 2.965 3.030 2.963 3.030 323,988 +0.09(+3.15%)
Aug 17, 2009 2.998 2.998 2.903 2.938 521,463 -0.14(-4.39%)
Aug 14, 2009 3.098 3.108 3.040 3.073 242,045 -0.03(-0.81%)
Aug 13, 2009 3.093 3.105 3.035 3.098 297,971 +0.00(+0.09%)
Aug 12, 2009 3.060 3.095 3.058 3.095 248,612 +0.00(+0.15%)
Aug 11, 2009 3.098 3.110 3.065 3.090 382,626 -0.00(-0.05%)
Aug 10, 2009 2.980 3.128 2.958 3.092 350,077 +0.07(+2.20%)
Aug 07, 2009 2.955 3.053 2.955 3.025 418,370 +0.08(+2.89%)
Aug 06, 2009 2.940 2.975 2.925 2.940 357,721 +0.00(+0.00%)
Aug 05, 2009 2.875 2.998 2.850 2.940 315,041 +0.00(+0.00%)
Aug 04, 2009 2.920 2.948 2.915 2.940 280,553 +0.00(+0.00%)
Aug 03, 2009 2.800 2.943 2.775 2.940 425,549 +0.05(+1.64%)
Jul 31, 2009 2.905 2.908 2.863 2.893 543,364 -0.00(-0.09%)
Jul 30, 2009 2.830 2.970 2.830 2.895 521,827 -0.02(-0.77%)
Jul 29, 2009 2.930 2.930 2.905 2.918 254,364 -0.01(-0.43%)
Jul 28, 2009 2.953 2.985 2.925 2.930 265,151 -0.02(-0.59%)
Jul 27, 2009 2.873 2.973 2.863 2.948 552,419 +0.02(+0.60%)
Jul 24, 2009 2.905 2.935 2.865 2.930 245,785 +0.01(+0.34%)
Jul 23, 2009 2.838 2.923 2.833 2.920 359,676 +0.07(+2.55%)
Jul 22, 2009 2.838 2.858 2.825 2.848 224,451 -0.00(-0.09%)
Jul 21, 2009 2.823 2.850 2.815 2.850 300,559 +0.04(+1.33%)
Jul 20, 2009 2.803 2.835 2.803 2.813 187,759 +0.02(+0.63%)
Jul 17, 2009 2.795 2.805 2.781 2.795 137,709 -0.01(-0.36%)
Jul 16, 2009 2.820 2.820 2.765 2.805 256,960 -0.03(-0.97%)
Jul 15, 2009 2.793 2.835 2.765 2.833 297,827 +0.05(+1.80%)
Jul 14, 2009 2.758 2.858 2.755 2.783 258,883 +0.03(+1.00%)
Jul 13, 2009 2.760 2.768 2.728 2.755 346,250 -0.04(-1.34%)
Jul 10, 2009 2.763 2.830 2.750 2.793 375,967 +0.02(+0.63%)
Jul 09, 2009 2.765 2.810 2.761 2.775 204,761 +0.02(+0.54%)
Jul 08, 2009 2.825 2.825 2.743 2.760 285,804 -0.08(-2.65%)
Jul 07, 2009 2.795 2.840 2.775 2.835 218,900 +0.04(+1.43%)
Jul 06, 2009 2.825 2.845 2.715 2.795 471,800 -0.03(-1.06%)
Jul 02, 2009 2.790 2.830 2.773 2.825 144,168 +0.02(+0.71%)
Jul 01, 2009 2.795 2.820 2.765 2.805 383,486 +0.01(+0.27%)
Jun 30, 2009 2.788 2.820 2.758 2.798 445,131 +0.02(+0.81%)
Jun 29, 2009 2.825 2.835 2.750 2.775 246,637 -0.04(-1.25%)
Jun 26, 2009 2.833 2.845 2.793 2.810 232,502 -0.02(-0.79%)
Jun 25, 2009 2.770 2.895 2.770 2.833 449,119 +0.05(+1.61%)
Jun 24, 2009 2.728 2.805 2.728 2.788 383,018 +0.05(+1.92%)
Jun 23, 2009 2.705 2.740 2.703 2.735 252,488 +0.03(+1.11%)
Jun 22, 2009 2.740 2.740 2.700 2.705 242,857 -0.04(-1.28%)
Jun 19, 2009 2.723 2.760 2.718 2.740 214,900 +0.02(+0.64%)
Jun 18, 2009 2.730 2.748 2.688 2.723 244,773 -0.02(-0.73%)
Jun 17, 2009 2.750 2.763 2.713 2.743 209,493 -0.00(-0.18%)
Jun 16, 2009 2.755 2.778 2.738 2.748 212,736 -0.00(-0.09%)
Jun 15, 2009 2.830 2.833 2.740 2.750 365,728 -0.13(-4.51%)
Jun 12, 2009 2.865 2.910 2.840 2.880 388,685 +0.06(+2.31%)
Jun 11, 2009 2.800 2.868 2.790 2.815 331,236 +0.02(+0.54%)
Jun 10, 2009 2.758 2.815 2.750 2.800 327,952 +0.05(+1.73%)
Jun 09, 2009 2.725 2.795 2.688 2.753 591,343 +0.06(+2.04%)
Jun 08, 2009 2.708 2.735 2.698 2.698 509,252 -0.05(-1.91%)
Jun 05, 2009 2.715 2.783 2.703 2.750 516,567 +0.05(+1.95%)
Jun 04, 2009 2.655 2.698 2.638 2.698 385,922 +0.04(+1.70%)
Jun 03, 2009 2.663 2.671 2.625 2.653 475,968 -0.03(-1.03%)
Jun 02, 2009 2.688 2.688 2.650 2.680 387,245 +0.01(+0.47%)
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.