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 (%)
May 30, 2008 3.725 3.735 3.715 3.725 235,272 +0.00(+0.07%)
May 29, 2008 3.722 3.727 3.705 3.722 330,384 +0.00(+0.00%)
May 28, 2008 3.737 3.737 3.705 3.722 284,120 -0.00(-0.07%)
May 27, 2008 3.740 3.775 3.722 3.725 433,537 -0.01(-0.33%)
May 26, 2008 3.737 3.752 3.715 3.737 0 +0.00(+0.00%)
May 23, 2008 3.737 3.752 3.715 3.737 220,542 +0.02(+0.61%)
May 22, 2008 3.760 3.760 3.712 3.715 418,407 -0.03(-0.87%)
May 21, 2008 3.752 3.762 3.745 3.747 182,987 +0.00(+0.07%)
May 20, 2008 3.810 3.812 3.745 3.745 425,796 -0.06(-1.51%)
May 19, 2008 3.827 3.855 3.790 3.802 415,367 -0.01(-0.26%)
May 16, 2008 3.800 3.820 3.777 3.812 174,534 +0.01(+0.20%)
May 15, 2008 3.757 3.805 3.755 3.805 125,638 +0.04(+1.00%)
May 14, 2008 3.727 3.795 3.727 3.767 231,379 +0.04(+1.07%)
May 13, 2008 3.820 3.820 3.720 3.727 362,351 -0.09(-2.36%)
May 12, 2008 3.875 3.875 3.817 3.817 381,288 -0.03(-0.78%)
May 09, 2008 3.820 3.850 3.812 3.847 94,520 +0.04(+0.92%)
May 08, 2008 3.807 3.845 3.807 3.812 217,278 +0.01(+0.33%)
May 07, 2008 3.817 3.830 3.800 3.800 217,998 -0.02(-0.65%)
May 06, 2008 3.820 3.837 3.805 3.825 407,718 -0.01(-0.13%)
May 05, 2008 3.875 3.892 3.827 3.830 422,868 -0.03(-0.84%)
May 02, 2008 3.832 3.890 3.832 3.862 241,152 +0.02(+0.45%)
May 01, 2008 3.810 3.857 3.810 3.845 310,926 +0.03(+0.72%)
Apr 30, 2008 3.822 3.822 3.797 3.817 425,384 +0.02(+0.59%)
Apr 29, 2008 3.757 3.812 3.752 3.795 313,006 +0.02(+0.60%)
Apr 28, 2008 3.705 3.772 3.705 3.772 339,057 +0.07(+1.96%)
Apr 25, 2008 3.712 3.730 3.682 3.700 339,217 +0.00(+0.14%)
Apr 24, 2008 3.687 3.700 3.657 3.695 259,486 +0.01(+0.34%)
Apr 23, 2008 3.625 3.687 3.625 3.682 269,863 +0.07(+1.87%)
Apr 22, 2008 3.607 3.620 3.562 3.615 224,619 +0.04(+1.05%)
Apr 21, 2008 3.572 3.590 3.557 3.577 162,973 +0.00(+0.14%)
Apr 18, 2008 3.545 3.617 3.545 3.572 320,727 +0.03(+0.99%)
Apr 17, 2008 3.537 3.550 3.505 3.537 234,456 +0.00(+0.04%)
Apr 16, 2008 3.525 3.542 3.505 3.536 119,410 +0.05(+1.54%)
Apr 15, 2008 3.495 3.495 3.460 3.482 152,333 -0.01(-0.43%)
Apr 14, 2008 3.450 3.510 3.450 3.497 183,627 +0.04(+1.16%)
Apr 11, 2008 3.512 3.512 3.452 3.457 184,815 -0.09(-2.61%)
Apr 10, 2008 3.492 3.555 3.492 3.550 217,218 +0.04(+1.07%)
Apr 09, 2008 3.500 3.512 3.487 3.512 167,314 +0.03(+0.93%)
Apr 08, 2008 3.470 3.500 3.462 3.480 251,661 +0.03(+0.87%)
Apr 07, 2008 3.437 3.477 3.437 3.450 270,023 +0.02(+0.73%)
Apr 04, 2008 3.427 3.455 3.407 3.425 219,618 -0.00(-0.07%)
Apr 03, 2008 3.435 3.437 3.397 3.427 133,611 -0.01(-0.22%)
Apr 02, 2008 3.342 3.442 3.339 3.435 516,384 +0.07(+2.16%)
Apr 01, 2008 3.312 3.362 3.310 3.362 503,643 +0.07(+2.28%)
Mar 31, 2008 3.262 3.295 3.252 3.287 402,834 +0.00(+0.00%)
Mar 28, 2008 3.315 3.335 3.272 3.287 789,667 -0.05(-1.42%)
Mar 27, 2008 3.362 3.395 3.332 3.335 281,716 -0.05(-1.40%)
Mar 26, 2008 3.500 3.500 3.305 3.382 357,230 +0.08(+2.42%)
Mar 25, 2008 3.287 3.320 3.267 3.302 249,221 -0.01(-0.45%)
Mar 24, 2008 3.262 3.357 3.255 3.317 226,819 +0.07(+2.31%)
Mar 21, 2008 3.162 3.242 3.155 3.242 318,427 +0.00(+0.00%)
Mar 20, 2008 3.162 3.242 3.155 3.242 318,427 +0.07(+2.13%)
Mar 19, 2008 3.152 3.175 3.148 3.175 269,223 +0.03(+0.87%)
Mar 18, 2008 3.137 3.277 3.137 3.147 649,175 +0.02(+0.72%)
Mar 17, 2008 3.250 3.250 3.100 3.125 490,033 -0.15(-4.73%)
Mar 14, 2008 3.305 3.305 3.262 3.280 209,685 -0.03(-1.06%)
Mar 13, 2008 3.325 3.355 3.282 3.315 201,769 +0.01(+0.38%)
Mar 12, 2008 3.350 3.365 3.302 3.302 241,620 -0.09(-2.80%)
Mar 11, 2008 3.350 3.400 3.330 3.397 292,024 +0.07(+2.18%)
Mar 10, 2008 3.400 3.410 3.325 3.325 223,015 -0.09(-2.56%)
Mar 07, 2008 3.400 3.412 3.375 3.412 197,216 +0.00(+0.00%)
Mar 06, 2008 3.415 3.447 3.400 3.412 224,019 -0.02(-0.44%)
Mar 05, 2008 3.362 3.465 3.352 3.427 341,629 +0.08(+2.31%)
Mar 04, 2008 3.207 3.425 3.207 3.350 448,974 -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.