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

Pioneer High Income Trust (NY: PHT )

7.335 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 3.753 3.763 3.743 3.753 233,510 +0.00(+0.07%)
May 29, 2008 3.750 3.755 3.733 3.750 327,910 +0.00(+0.00%)
May 28, 2008 3.765 3.765 3.733 3.750 281,993 -0.00(-0.07%)
May 27, 2008 3.768 3.803 3.750 3.753 430,291 -0.01(-0.33%)
May 26, 2008 3.765 3.780 3.743 3.765 0 +0.00(+0.00%)
May 23, 2008 3.765 3.780 3.743 3.765 218,891 +0.02(+0.61%)
May 22, 2008 3.788 3.788 3.740 3.743 415,275 -0.03(-0.87%)
May 21, 2008 3.780 3.791 3.773 3.775 181,617 +0.00(+0.07%)
May 20, 2008 3.838 3.841 3.773 3.773 422,608 -0.06(-1.51%)
May 19, 2008 3.856 3.884 3.818 3.831 412,257 -0.01(-0.26%)
May 16, 2008 3.828 3.848 3.806 3.841 173,228 +0.01(+0.20%)
May 15, 2008 3.786 3.833 3.783 3.833 124,698 +0.04(+1.00%)
May 14, 2008 3.755 3.823 3.755 3.796 229,647 +0.04(+1.07%)
May 13, 2008 3.848 3.848 3.748 3.755 359,638 -0.09(-2.36%)
May 12, 2008 3.904 3.904 3.846 3.846 378,433 -0.03(-0.78%)
May 09, 2008 3.848 3.879 3.841 3.876 93,812 +0.04(+0.92%)
May 08, 2008 3.836 3.874 3.836 3.841 215,651 +0.01(+0.33%)
May 07, 2008 3.846 3.859 3.828 3.828 216,366 -0.03(-0.65%)
May 06, 2008 3.848 3.866 3.833 3.854 404,666 -0.01(-0.13%)
May 05, 2008 3.904 3.922 3.856 3.859 419,702 -0.03(-0.84%)
May 02, 2008 3.861 3.919 3.861 3.891 239,347 +0.02(+0.45%)
May 01, 2008 3.838 3.886 3.838 3.874 308,598 +0.03(+0.72%)
Apr 30, 2008 3.851 3.851 3.826 3.846 422,199 +0.02(+0.59%)
Apr 29, 2008 3.786 3.841 3.780 3.823 310,663 +0.02(+0.60%)
Apr 28, 2008 3.733 3.801 3.733 3.801 336,518 +0.07(+1.96%)
Apr 25, 2008 3.740 3.758 3.710 3.728 336,677 +0.01(+0.14%)
Apr 24, 2008 3.715 3.728 3.684 3.723 257,543 +0.01(+0.34%)
Apr 23, 2008 3.652 3.715 3.652 3.710 267,842 +0.07(+1.87%)
Apr 22, 2008 3.634 3.647 3.589 3.642 222,937 +0.04(+1.05%)
Apr 21, 2008 3.599 3.617 3.584 3.604 161,753 +0.01(+0.14%)
Apr 18, 2008 3.571 3.644 3.571 3.599 318,326 +0.04(+0.99%)
Apr 17, 2008 3.564 3.576 3.531 3.564 232,700 +0.00(+0.04%)
Apr 16, 2008 3.551 3.569 3.531 3.563 118,516 +0.05(+1.54%)
Apr 15, 2008 3.521 3.521 3.486 3.508 151,192 -0.02(-0.43%)
Apr 14, 2008 3.476 3.536 3.476 3.524 182,252 +0.04(+1.16%)
Apr 11, 2008 3.539 3.539 3.478 3.483 183,432 -0.09(-2.61%)
Apr 10, 2008 3.519 3.582 3.519 3.576 215,592 +0.04(+1.07%)
Apr 09, 2008 3.526 3.539 3.514 3.539 166,061 +0.03(+0.93%)
Apr 08, 2008 3.496 3.526 3.488 3.506 249,777 +0.03(+0.87%)
Apr 07, 2008 3.463 3.503 3.463 3.476 268,001 +0.03(+0.73%)
Apr 04, 2008 3.453 3.481 3.433 3.451 217,974 -0.00(-0.07%)
Apr 03, 2008 3.461 3.463 3.423 3.453 132,611 -0.01(-0.22%)
Apr 02, 2008 3.367 3.468 3.365 3.461 512,517 +0.07(+2.16%)
Apr 01, 2008 3.337 3.388 3.335 3.388 499,872 +0.08(+2.28%)
Mar 31, 2008 3.287 3.320 3.277 3.312 399,818 +0.00(+0.00%)
Mar 28, 2008 3.340 3.360 3.297 3.312 783,755 -0.05(-1.42%)
Mar 27, 2008 3.388 3.420 3.357 3.360 279,606 -0.05(-1.40%)
Mar 26, 2008 3.526 3.526 3.330 3.408 354,555 +0.08(+2.42%)
Mar 25, 2008 3.312 3.345 3.292 3.327 247,355 -0.02(-0.45%)
Mar 24, 2008 3.287 3.383 3.279 3.342 225,121 +0.08(+2.31%)
Mar 21, 2008 3.186 3.267 3.179 3.267 316,043 +0.00(+0.00%)
Mar 20, 2008 3.186 3.267 3.179 3.267 316,043 +0.07(+2.13%)
Mar 19, 2008 3.176 3.199 3.172 3.199 267,207 +0.03(+0.87%)
Mar 18, 2008 3.161 3.302 3.161 3.171 644,315 +0.02(+0.72%)
Mar 17, 2008 3.274 3.274 3.123 3.148 486,364 -0.16(-4.73%)
Mar 14, 2008 3.330 3.330 3.287 3.304 208,115 -0.04(-1.06%)
Mar 13, 2008 3.350 3.380 3.307 3.340 200,258 +0.01(+0.38%)
Mar 12, 2008 3.375 3.390 3.327 3.327 239,811 -0.10(-2.80%)
Mar 11, 2008 3.375 3.425 3.355 3.423 289,838 +0.07(+2.18%)
Mar 10, 2008 3.425 3.435 3.350 3.350 221,345 -0.09(-2.56%)
Mar 07, 2008 3.425 3.438 3.400 3.438 195,740 +0.00(+0.00%)
Mar 06, 2008 3.440 3.473 3.425 3.438 222,341 -0.02(-0.44%)
Mar 05, 2008 3.388 3.491 3.377 3.453 339,071 +0.08(+2.31%)
Mar 04, 2008 3.231 3.451 3.231 3.375 445,612 -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.