Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer High Income Trust (NY: PHT )

7.460 -0.030 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 31, 2008 2.003 2.005 1.975 1.998 556,931 +0.02(+1.14%)
Dec 30, 2008 2.000 2.025 1.930 1.975 705,411 +0.05(+2.46%)
Dec 29, 2008 2.005 2.008 1.883 1.928 385,518 -0.08(-3.87%)
Dec 26, 2008 1.975 2.013 1.943 2.005 295,583 +0.06(+2.82%)
Dec 24, 2008 1.960 1.975 1.928 1.950 193,163 +0.01(+0.52%)
Dec 23, 2008 1.980 1.998 1.915 1.940 803,168 -0.01(-0.51%)
Dec 22, 2008 1.980 1.993 1.905 1.950 620,884 +0.03(+1.56%)
Dec 19, 2008 1.870 1.960 1.860 1.920 751,662 +0.11(+5.93%)
Dec 18, 2008 1.713 1.900 1.713 1.813 903,417 +0.14(+8.37%)
Dec 17, 2008 1.598 1.678 1.575 1.673 541,649 +0.11(+7.04%)
Dec 16, 2008 1.608 1.608 1.500 1.563 606,138 +0.04(+2.46%)
Dec 15, 2008 1.618 1.730 1.503 1.525 527,418 -0.09(-5.72%)
Dec 12, 2008 1.690 1.725 1.613 1.618 373,399 -0.06(-3.86%)
Dec 11, 2008 1.840 1.840 1.680 1.683 400,448 -0.07(-3.99%)
Dec 10, 2008 1.920 1.920 1.753 1.753 467,737 -0.17(-8.72%)
Dec 09, 2008 1.895 1.998 1.875 1.920 770,264 +0.02(+1.32%)
Dec 08, 2008 1.975 2.003 1.850 1.895 1,031,639 +0.13(+7.21%)
Dec 05, 2008 1.685 1.798 1.633 1.768 518,003 +0.09(+5.21%)
Dec 04, 2008 1.663 1.733 1.638 1.680 446,535 +0.06(+4.02%)
Dec 03, 2008 1.618 1.670 1.598 1.615 400,564 +0.01(+0.31%)
Dec 02, 2008 1.785 1.785 1.590 1.610 620,608 -0.09(-5.15%)
Dec 01, 2008 1.788 1.788 1.698 1.698 385,930 -0.10(-5.56%)
Nov 28, 2008 1.788 1.863 1.755 1.798 308,422 -0.00(-0.14%)
Nov 26, 2008 1.690 1.840 1.690 1.800 577,293 +0.07(+4.20%)
Nov 25, 2008 1.568 1.728 1.555 1.728 622,000 +0.17(+10.56%)
Nov 24, 2008 1.480 1.710 1.480 1.563 570,542 +0.10(+6.84%)
Nov 21, 2008 1.543 1.573 1.420 1.463 888,643 +0.01(+0.52%)
Nov 20, 2008 1.550 1.580 1.335 1.455 1,037,819 -0.18(-11.15%)
Nov 19, 2008 1.940 1.940 1.633 1.638 1,139,356 -0.29(-14.93%)
Nov 18, 2008 2.000 2.000 1.900 1.925 328,544 -0.02(-0.90%)
Nov 17, 2008 2.115 2.115 1.923 1.943 913,036 -0.10(-5.01%)
Nov 14, 2008 2.188 2.198 1.990 2.045 679,742 -0.12(-5.43%)
Nov 13, 2008 2.238 2.238 2.125 2.163 498,789 -0.08(-3.46%)
Nov 12, 2008 2.313 2.313 2.225 2.240 281,357 -0.10(-4.38%)
Nov 11, 2008 2.375 2.375 2.285 2.343 286,276 -0.04(-1.78%)
Nov 10, 2008 2.450 2.473 2.225 2.385 681,313 +0.04(+1.60%)
Nov 07, 2008 2.320 2.388 2.253 2.348 253,460 +0.10(+4.33%)
Nov 06, 2008 2.325 2.340 2.228 2.250 531,606 -0.12(-4.86%)
Nov 05, 2008 2.470 2.498 2.360 2.365 417,710 -0.10(-3.86%)
Nov 04, 2008 2.370 2.460 2.335 2.460 427,301 +0.15(+6.38%)
Nov 03, 2008 2.338 2.375 2.265 2.313 295,031 +0.05(+2.21%)
Oct 31, 2008 2.378 2.380 2.260 2.263 537,625 -0.09(-3.72%)
Oct 30, 2008 2.375 2.413 2.303 2.350 248,880 +0.04(+1.73%)
Oct 29, 2008 2.388 2.388 2.258 2.310 499,329 +0.03(+1.43%)
Oct 28, 2008 2.158 2.303 2.143 2.278 513,212 +0.15(+6.93%)
Oct 27, 2008 2.110 2.170 2.085 2.130 375,639 +0.02(+0.95%)
Oct 24, 2008 2.128 2.200 2.088 2.110 296,015 -0.10(-4.63%)
Oct 23, 2008 2.220 2.260 2.170 2.213 334,671 +0.01(+0.57%)
Oct 22, 2008 2.265 2.265 2.123 2.200 303,311 -0.07(-3.08%)
Oct 21, 2008 2.295 2.298 2.238 2.270 431,941 -0.04(-1.52%)
Oct 20, 2008 2.248 2.320 2.238 2.305 526,246 +0.09(+3.83%)
Oct 17, 2008 2.120 2.220 2.101 2.220 337,927 +0.12(+5.46%)
Oct 16, 2008 2.015 2.110 1.875 2.105 605,834 +0.09(+4.47%)
Oct 15, 2008 2.133 2.140 1.955 2.015 563,862 -0.16(-7.14%)
Oct 14, 2008 2.245 2.250 2.125 2.170 795,209 +0.13(+6.37%)
Oct 13, 2008 1.875 2.115 1.875 2.040 960,059 +0.29(+16.57%)
Oct 10, 2008 1.400 1.863 0.0050 1.750 1,836,108 -0.01(-0.57%)
Oct 09, 2008 2.075 2.108 1.713 1.760 867,973 -0.29(-14.15%)
Oct 08, 2008 2.050 2.138 1.848 2.050 1,184,883 -0.18(-7.87%)
Oct 07, 2008 2.398 2.488 2.225 2.225 568,290 -0.11(-4.81%)
Oct 06, 2008 2.408 2.408 2.185 2.338 1,131,409 -0.31(-11.71%)
Oct 03, 2008 2.713 2.810 2.579 2.648 0 -0.07(-2.40%)
Oct 02, 2008 2.685 2.798 2.675 2.713 401,384 -0.03(-1.27%)
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.