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

Pioneer High Income Trust (NY: PHT )

7.310 -0.030 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Aug 29, 2008 3.324 3.352 3.324 3.339 218,759 -0.01(-0.30%)
Aug 28, 2008 3.326 3.382 3.324 3.349 240,167 +0.03(+0.83%)
Aug 27, 2008 3.316 3.340 3.309 3.321 230,704 +0.02(+0.61%)
Aug 26, 2008 3.311 3.344 3.301 3.301 169,187 -0.03(-0.76%)
Aug 25, 2008 3.296 3.326 3.296 3.326 255,528 +0.01(+0.15%)
Aug 22, 2008 3.342 3.342 3.311 3.321 230,418 -0.00(-0.08%)
Aug 21, 2008 3.311 3.329 3.286 3.324 389,241 +0.01(+0.30%)
Aug 20, 2008 3.316 3.335 3.309 3.314 154,053 -0.00(-0.08%)
Aug 19, 2008 3.329 3.329 3.304 3.316 253,256 -0.04(-1.20%)
Aug 18, 2008 3.364 3.364 3.324 3.357 162,793 +0.00(+0.08%)
Aug 15, 2008 3.311 3.354 3.304 3.354 0 +0.04(+1.22%)
Aug 14, 2008 3.314 3.347 3.311 3.314 273,716 -0.02(-0.60%)
Aug 13, 2008 3.301 3.349 3.301 3.334 281,325 -0.05(-1.56%)
Aug 12, 2008 3.405 3.407 3.387 3.387 136,635 -0.02(-0.52%)
Aug 11, 2008 3.407 3.425 3.397 3.405 200,642 -0.02(-0.59%)
Aug 08, 2008 3.369 3.425 3.301 3.425 204,367 +0.05(+1.42%)
Aug 07, 2008 3.362 3.382 3.319 3.377 233,353 +0.01(+0.22%)
Aug 06, 2008 3.344 3.373 3.339 3.369 204,622 -0.01(-0.15%)
Aug 05, 2008 3.412 3.425 3.339 3.374 360,593 -0.04(-1.11%)
Aug 04, 2008 3.462 3.462 3.412 3.412 212,536 -0.02(-0.44%)
Aug 01, 2008 3.379 3.432 3.379 3.427 125,456 +0.06(+1.80%)
Jul 31, 2008 3.384 3.417 3.367 3.367 157,007 -0.02(-0.67%)
Jul 30, 2008 3.475 3.475 3.387 3.389 156,046 -0.07(-1.89%)
Jul 29, 2008 3.311 3.455 3.311 3.455 259,682 +0.14(+4.33%)
Jul 28, 2008 3.286 3.349 3.286 3.311 199,102 +0.01(+0.15%)
Jul 25, 2008 3.367 3.374 3.304 3.306 350,018 -0.08(-2.38%)
Jul 24, 2008 3.467 3.473 3.387 3.387 115,874 -0.08(-2.32%)
Jul 23, 2008 3.513 3.541 3.456 3.467 214,939 +0.06(+1.77%)
Jul 22, 2008 3.374 3.415 3.364 3.407 114,774 +0.00(+0.07%)
Jul 21, 2008 3.518 3.518 3.402 3.405 206,305 -0.08(-2.24%)
Jul 18, 2008 3.457 3.488 3.412 3.483 183,503 +0.03(+0.73%)
Jul 17, 2008 3.392 3.465 3.392 3.457 305,747 +0.09(+2.62%)
Jul 16, 2008 3.296 3.394 3.231 3.369 415,391 +0.05(+1.36%)
Jul 15, 2008 3.311 3.337 3.123 3.324 705,016 -0.00(-0.08%)
Jul 14, 2008 3.347 3.362 3.286 3.326 318,022 -0.02(-0.45%)
Jul 11, 2008 3.397 3.400 3.326 3.342 199,272 -0.10(-3.00%)
Jul 10, 2008 3.392 3.445 3.382 3.445 257,013 +0.03(+0.81%)
Jul 09, 2008 3.412 3.460 3.412 3.417 263,057 -0.01(-0.37%)
Jul 08, 2008 3.274 3.432 3.272 3.430 494,441 +0.13(+3.97%)
Jul 07, 2008 3.450 3.480 3.226 3.299 1,596,284 -0.19(-5.48%)
Jul 04, 2008 3.488 3.490 3.435 3.490 266,087 +0.00(+0.00%)
Jul 03, 2008 3.488 3.490 3.435 3.490 266,087 +0.01(+0.29%)
Jul 02, 2008 3.513 3.543 3.480 3.480 138,192 -0.02(-0.50%)
Jul 01, 2008 3.500 3.529 3.498 3.498 267,839 -0.03(-0.71%)
Jun 30, 2008 3.525 3.553 3.520 3.523 239,103 -0.01(-0.29%)
Jun 27, 2008 3.603 3.624 3.528 3.533 345,598 -0.10(-2.64%)
Jun 26, 2008 3.664 3.682 3.629 3.629 324,717 -0.08(-2.17%)
Jun 25, 2008 3.488 3.719 3.480 3.709 1,389,041 +0.24(+6.89%)
Jun 24, 2008 3.485 3.503 3.435 3.470 394,090 -0.02(-0.43%)
Jun 23, 2008 3.535 3.535 3.485 3.485 323,891 -0.05(-1.42%)
Jun 20, 2008 3.530 3.546 3.485 3.535 351,793 -0.02(-0.43%)
Jun 19, 2008 3.626 3.626 3.551 3.551 217,647 -0.05(-1.47%)
Jun 18, 2008 3.619 3.619 3.598 3.603 216,797 -0.02(-0.56%)
Jun 17, 2008 3.598 3.626 3.591 3.624 230,164 +0.01(+0.28%)
Jun 16, 2008 3.573 3.614 3.571 3.614 90,002 +0.03(+0.91%)
Jun 13, 2008 3.563 3.583 3.558 3.581 100,188 -0.01(-0.14%)
Jun 12, 2008 3.583 3.611 3.558 3.586 153,322 -0.01(-0.14%)
Jun 11, 2008 3.697 3.703 3.591 3.591 425,760 -0.12(-3.19%)
Jun 10, 2008 3.757 3.780 3.709 3.709 258,903 -0.07(-1.80%)
Jun 09, 2008 3.750 3.786 3.750 3.777 111,919 +0.03(+0.74%)
Jun 06, 2008 3.732 3.762 3.731 3.750 178,344 +0.02(+0.40%)
Jun 05, 2008 3.727 3.737 3.719 3.734 184,758 +0.00(+0.00%)
Jun 04, 2008 3.777 3.782 3.732 3.734 168,853 -0.05(-1.27%)
Jun 03, 2008 3.777 3.792 3.762 3.782 369,687 -0.02(-0.40%)
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.