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 (%)
May 30, 2008 3.725 3.735 3.715 3.725 235,226 +0.00(+0.07%)
May 29, 2008 3.723 3.728 3.705 3.723 330,320 +0.00(+0.00%)
May 28, 2008 3.738 3.738 3.705 3.723 284,065 -0.00(-0.07%)
May 27, 2008 3.740 3.775 3.723 3.725 433,452 -0.01(-0.33%)
May 26, 2008 3.738 3.753 3.715 3.738 0 +0.00(+0.00%)
May 23, 2008 3.738 3.753 3.715 3.738 220,500 +0.02(+0.61%)
May 22, 2008 3.760 3.760 3.713 3.715 418,326 -0.03(-0.87%)
May 21, 2008 3.753 3.763 3.745 3.748 182,952 +0.00(+0.07%)
May 20, 2008 3.810 3.813 3.745 3.745 425,713 -0.06(-1.51%)
May 19, 2008 3.828 3.855 3.790 3.803 415,286 -0.01(-0.26%)
May 16, 2008 3.800 3.820 3.778 3.813 174,501 +0.01(+0.20%)
May 15, 2008 3.758 3.805 3.755 3.805 125,614 +0.04(+1.00%)
May 14, 2008 3.728 3.795 3.728 3.768 231,334 +0.04(+1.07%)
May 13, 2008 3.820 3.820 3.720 3.728 362,280 -0.09(-2.36%)
May 12, 2008 3.875 3.875 3.818 3.818 381,214 -0.03(-0.78%)
May 09, 2008 3.820 3.850 3.813 3.848 94,501 +0.04(+0.92%)
May 08, 2008 3.808 3.845 3.808 3.813 217,236 +0.01(+0.33%)
May 07, 2008 3.818 3.830 3.800 3.800 217,956 -0.03(-0.65%)
May 06, 2008 3.820 3.838 3.805 3.825 407,639 -0.01(-0.13%)
May 05, 2008 3.875 3.893 3.828 3.830 422,786 -0.03(-0.84%)
May 02, 2008 3.833 3.890 3.833 3.863 241,105 +0.02(+0.45%)
May 01, 2008 3.810 3.858 3.810 3.845 310,866 +0.03(+0.72%)
Apr 30, 2008 3.823 3.823 3.798 3.818 425,301 +0.02(+0.59%)
Apr 29, 2008 3.758 3.813 3.753 3.795 312,945 +0.02(+0.60%)
Apr 28, 2008 3.705 3.773 3.705 3.773 338,991 +0.07(+1.96%)
Apr 25, 2008 3.713 3.730 3.683 3.700 339,151 +0.01(+0.14%)
Apr 24, 2008 3.688 3.700 3.657 3.695 259,435 +0.01(+0.34%)
Apr 23, 2008 3.625 3.688 3.625 3.683 269,810 +0.07(+1.87%)
Apr 22, 2008 3.608 3.620 3.563 3.615 224,575 +0.04(+1.05%)
Apr 21, 2008 3.573 3.590 3.558 3.578 162,942 +0.00(+0.14%)
Apr 18, 2008 3.545 3.618 3.545 3.573 320,665 +0.04(+0.99%)
Apr 17, 2008 3.538 3.550 3.505 3.538 234,410 +0.00(+0.04%)
Apr 16, 2008 3.525 3.543 3.505 3.537 119,387 +0.05(+1.54%)
Apr 15, 2008 3.495 3.495 3.460 3.483 152,303 -0.01(-0.43%)
Apr 14, 2008 3.450 3.510 3.450 3.498 183,592 +0.04(+1.16%)
Apr 11, 2008 3.513 3.513 3.453 3.458 184,779 -0.09(-2.61%)
Apr 10, 2008 3.493 3.555 3.493 3.550 217,176 +0.04(+1.07%)
Apr 09, 2008 3.500 3.513 3.488 3.513 167,281 +0.03(+0.93%)
Apr 08, 2008 3.470 3.500 3.463 3.480 251,612 +0.03(+0.87%)
Apr 07, 2008 3.438 3.478 3.438 3.450 269,970 +0.03(+0.73%)
Apr 04, 2008 3.428 3.455 3.408 3.425 219,576 -0.00(-0.07%)
Apr 03, 2008 3.435 3.438 3.398 3.428 133,585 -0.01(-0.22%)
Apr 02, 2008 3.343 3.443 3.340 3.435 516,283 +0.07(+2.16%)
Apr 01, 2008 3.313 3.363 3.310 3.363 503,545 +0.08(+2.28%)
Mar 31, 2008 3.263 3.295 3.253 3.288 402,756 +0.00(+0.00%)
Mar 28, 2008 3.315 3.335 3.273 3.288 789,514 -0.05(-1.42%)
Mar 27, 2008 3.363 3.395 3.333 3.335 281,661 -0.05(-1.40%)
Mar 26, 2008 3.500 3.500 3.305 3.383 357,161 +0.08(+2.42%)
Mar 25, 2008 3.288 3.320 3.268 3.303 249,172 -0.02(-0.45%)
Mar 24, 2008 3.263 3.358 3.255 3.318 226,775 +0.08(+2.31%)
Mar 21, 2008 3.163 3.243 3.155 3.243 318,365 +0.00(+0.00%)
Mar 20, 2008 3.163 3.243 3.155 3.243 318,365 +0.07(+2.13%)
Mar 19, 2008 3.153 3.175 3.149 3.175 269,170 +0.03(+0.87%)
Mar 18, 2008 3.138 3.278 3.138 3.148 649,049 +0.02(+0.72%)
Mar 17, 2008 3.250 3.250 3.100 3.125 489,938 -0.16(-4.73%)
Mar 14, 2008 3.305 3.305 3.263 3.280 209,645 -0.04(-1.06%)
Mar 13, 2008 3.325 3.355 3.283 3.315 201,730 +0.01(+0.38%)
Mar 12, 2008 3.350 3.365 3.303 3.303 241,573 -0.10(-2.80%)
Mar 11, 2008 3.350 3.400 3.330 3.398 291,968 +0.07(+2.18%)
Mar 10, 2008 3.400 3.410 3.325 3.325 222,971 -0.09(-2.56%)
Mar 07, 2008 3.400 3.413 3.375 3.413 197,178 +0.00(+0.00%)
Mar 06, 2008 3.415 3.448 3.400 3.413 223,975 -0.02(-0.44%)
Mar 05, 2008 3.363 3.465 3.353 3.428 341,562 +0.08(+2.31%)
Mar 04, 2008 3.208 3.425 3.208 3.350 448,887 -0.08(-2.33%)
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.