PHT: Historical Prices for PIONEER HIGH INC TR

Date	Open	High	Low	Close	Volume	Adj Close*
10-Dec-09	14.09	14.10	14.04	14.08	86,000	14.08
9-Dec-09	14.04	14.10	13.75	14.05	133,900	14.05
9-Dec-09	$ 0.138 Dividend
8-Dec-09	14.09	14.22	13.97	14.17	90,600	14.03
7-Dec-09	14.00	14.20	13.99	14.12	116,200	13.98
4-Dec-09	13.97	14.03	13.86	13.93	109,800	13.79
3-Dec-09	14.07	14.10	13.87	13.88	78,700	13.74
2-Dec-09	14.21	14.22	14.03	14.06	102,700	13.92
1-Dec-09	13.94	14.15	13.92	14.15	75,700	14.01
30-Nov-09	13.80	13.94	13.76	13.90	66,600	13.76
27-Nov-09	13.50	13.86	13.50	13.75	99,500	13.62
25-Nov-09	13.94	14.06	13.94	13.98	43,900	13.84
24-Nov-09	13.94	14.03	13.90	13.95	35,000	13.81
23-Nov-09	14.02	14.10	13.90	13.95	73,100	13.81
20-Nov-09	14.00	14.03	13.86	13.99	35,700	13.85
19-Nov-09	13.89	14.03	13.81	14.02	47,100	13.88
18-Nov-09	13.91	13.99	13.86	13.97	73,700	13.83
17-Nov-09	13.90	13.98	13.90	13.92	46,300	13.78
16-Nov-09	14.02	14.08	13.92	13.98	70,900	13.84
13-Nov-09	13.98	14.06	13.81	14.03	83,600	13.89
12-Nov-09	14.07	14.08	13.95	14.00	90,600	13.86
12-Nov-09	$ 0.138 Dividend
11-Nov-09	14.21	14.30	14.11	14.24	86,400	13.96
10-Nov-09	13.96	14.23	13.91	14.11	107,500	13.84
9-Nov-09	13.88	14.16	13.88	13.96	160,400	13.69
6-Nov-09	13.53	13.87	13.48	13.80	84,400	13.53
5-Nov-09	13.47	13.70	13.45	13.63	69,000	13.37
4-Nov-09	13.49	13.65	13.45	13.47	51,100	13.21
3-Nov-09	13.18	13.59	13.18	13.48	90,300	13.22
2-Nov-09	13.18	13.53	13.14	13.32	87,400	13.06
30-Oct-09	13.64	13.64	13.10	13.16	98,700	12.91
29-Oct-09	13.18	13.41	13.16	13.39	144,100	13.13
28-Oct-09	13.80	13.81	12.82	13.01	180,300	12.76
27-Oct-09	13.82	13.98	13.80	13.89	74,300	13.62
26-Oct-09	13.79	14.06	13.77	13.86	109,100	13.59
23-Oct-09	13.73	13.87	13.70	13.84	56,900	13.57
22-Oct-09	13.62	13.76	13.39	13.76	152,700	13.49
21-Oct-09	13.66	13.72	13.61	13.68	62,100	13.42
20-Oct-09	13.61	13.75	13.53	13.71	99,600	13.44
19-Oct-09	13.44	13.72	13.38	13.65	85,300	13.39
16-Oct-09	13.54	13.58	13.34	13.48	122,200	13.22
15-Oct-09	13.59	13.65	13.50	13.54	56,700	13.28
14-Oct-09	13.65	13.72	13.55	13.65	61,500	13.39
13-Oct-09	13.65	13.65	13.50	13.62	62,400	13.36
13-Oct-09	$ 0.138 Dividend
12-Oct-09	13.68	13.80	13.66	13.74	89,700	13.34
9-Oct-09	13.53	13.70	13.53	13.70	65,400	13.30
8-Oct-09	13.65	13.68	13.52	13.59	78,900	13.19
7-Oct-09	13.56	13.70	13.50	13.64	83,000	13.24
6-Oct-09	13.49	13.66	13.47	13.56	71,900	13.16
5-Oct-09	13.20	13.47	13.09	13.45	97,900	13.06
2-Oct-09	13.23	13.24	12.96	13.19	123,500	12.81
1-Oct-09	13.49	13.50	13.36	13.36	85,400	12.97
30-Sep-09	13.85	13.85	13.40	13.50	53,400	13.11
29-Sep-09	13.73	13.73	13.49	13.51	56,000	13.12
28-Sep-09	13.44	13.71	13.42	13.62	58,700	13.22
25-Sep-09	13.32	13.46	13.32	13.44	68,800	13.05
24-Sep-09	13.25	13.35	13.17	13.32	56,100	12.93
23-Sep-09	13.02	13.34	13.02	13.23	114,700	12.84
22-Sep-09	12.95	13.08	12.77	13.04	93,200	12.66
21-Sep-09	12.72	12.90	12.71	12.87	129,200	12.49
18-Sep-09	12.94	13.13	12.65	12.97	211,700	12.59
17-Sep-09	13.60	13.60	12.94	12.97	326,900	12.59
16-Sep-09	13.21	13.73	13.20	13.70	117,300	13.30
15-Sep-09	13.09	13.24	13.09	13.20	55,600	12.81
14-Sep-09	12.97	13.14	12.88	13.14	84,800	12.76
11-Sep-09	13.13	13.15	13.02	13.02	87,000	12.64
11-Sep-09	$ 0.138 Dividend
10-Sep-09	12.96	13.17	12.95	13.17	64,200	12.65
9-Sep-09	13.00	13.09	12.90	13.01	133,500	12.50
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions