Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Friday, December 11, 2009, 8:45PM ET - U.S. Markets Closed. Dow Up 0.63% Nasdaq Down 0.03%
Pioneer High Income Trust (PHT)At 4:00PM ET: 14.15  Up 0.07 (0.50%)  
MORE ON PHT
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
10-Dec-0914.0914.1014.0414.0886,00014.08
9-Dec-0914.0414.1013.7514.05133,90014.05
9-Dec-09 $ 0.138 Dividend
8-Dec-0914.0914.2213.9714.1790,60014.03
7-Dec-0914.0014.2013.9914.12116,20013.98
4-Dec-0913.9714.0313.8613.93109,80013.79
3-Dec-0914.0714.1013.8713.8878,70013.74
2-Dec-0914.2114.2214.0314.06102,70013.92
1-Dec-0913.9414.1513.9214.1575,70014.01
30-Nov-0913.8013.9413.7613.9066,60013.76
27-Nov-0913.5013.8613.5013.7599,50013.62
25-Nov-0913.9414.0613.9413.9843,90013.84
24-Nov-0913.9414.0313.9013.9535,00013.81
23-Nov-0914.0214.1013.9013.9573,10013.81
20-Nov-0914.0014.0313.8613.9935,70013.85
19-Nov-0913.8914.0313.8114.0247,10013.88
18-Nov-0913.9113.9913.8613.9773,70013.83
17-Nov-0913.9013.9813.9013.9246,30013.78
16-Nov-0914.0214.0813.9213.9870,90013.84
13-Nov-0913.9814.0613.8114.0383,60013.89
12-Nov-0914.0714.0813.9514.0090,60013.86
12-Nov-09 $ 0.138 Dividend
11-Nov-0914.2114.3014.1114.2486,40013.96
10-Nov-0913.9614.2313.9114.11107,50013.84
9-Nov-0913.8814.1613.8813.96160,40013.69
6-Nov-0913.5313.8713.4813.8084,40013.53
5-Nov-0913.4713.7013.4513.6369,00013.37
4-Nov-0913.4913.6513.4513.4751,10013.21
3-Nov-0913.1813.5913.1813.4890,30013.22
2-Nov-0913.1813.5313.1413.3287,40013.06
30-Oct-0913.6413.6413.1013.1698,70012.91
29-Oct-0913.1813.4113.1613.39144,10013.13
28-Oct-0913.8013.8112.8213.01180,30012.76
27-Oct-0913.8213.9813.8013.8974,30013.62
26-Oct-0913.7914.0613.7713.86109,10013.59
23-Oct-0913.7313.8713.7013.8456,90013.57
22-Oct-0913.6213.7613.3913.76152,70013.49
21-Oct-0913.6613.7213.6113.6862,10013.42
20-Oct-0913.6113.7513.5313.7199,60013.44
19-Oct-0913.4413.7213.3813.6585,30013.39
16-Oct-0913.5413.5813.3413.48122,20013.22
15-Oct-0913.5913.6513.5013.5456,70013.28
14-Oct-0913.6513.7213.5513.6561,50013.39
13-Oct-0913.6513.6513.5013.6262,40013.36
13-Oct-09 $ 0.138 Dividend
12-Oct-0913.6813.8013.6613.7489,70013.34
9-Oct-0913.5313.7013.5313.7065,40013.30
8-Oct-0913.6513.6813.5213.5978,90013.19
7-Oct-0913.5613.7013.5013.6483,00013.24
6-Oct-0913.4913.6613.4713.5671,90013.16
5-Oct-0913.2013.4713.0913.4597,90013.06
2-Oct-0913.2313.2412.9613.19123,50012.81
1-Oct-0913.4913.5013.3613.3685,40012.97
30-Sep-0913.8513.8513.4013.5053,40013.11
29-Sep-0913.7313.7313.4913.5156,00013.12
28-Sep-0913.4413.7113.4213.6258,70013.22
25-Sep-0913.3213.4613.3213.4468,80013.05
24-Sep-0913.2513.3513.1713.3256,10012.93
23-Sep-0913.0213.3413.0213.23114,70012.84
22-Sep-0912.9513.0812.7713.0493,20012.66
21-Sep-0912.7212.9012.7112.87129,20012.49
18-Sep-0912.9413.1312.6512.97211,70012.59
17-Sep-0913.6013.6012.9412.97326,90012.59
16-Sep-0913.2113.7313.2013.70117,30013.30
15-Sep-0913.0913.2413.0913.2055,60012.81
14-Sep-0912.9713.1412.8813.1484,80012.76
11-Sep-0913.1313.1513.0213.0287,00012.64
11-Sep-09 $ 0.138 Dividend
10-Sep-0912.9613.1712.9513.1764,20012.65
9-Sep-0913.0013.0912.9013.01133,50012.50
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions