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

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing 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 (%)
Aug 29, 2008 3.300 3.328 3.300 3.315 220,324 -0.01(-0.30%)
Aug 28, 2008 3.303 3.358 3.300 3.325 241,885 +0.03(+0.83%)
Aug 27, 2008 3.293 3.316 3.285 3.298 232,354 +0.02(+0.61%)
Aug 26, 2008 3.288 3.320 3.278 3.278 170,397 -0.02(-0.76%)
Aug 25, 2008 3.273 3.303 3.273 3.303 257,356 +0.00(+0.15%)
Aug 22, 2008 3.318 3.318 3.288 3.298 232,066 -0.00(-0.08%)
Aug 21, 2008 3.288 3.305 3.263 3.300 392,025 +0.01(+0.30%)
Aug 20, 2008 3.293 3.311 3.285 3.290 155,155 -0.00(-0.08%)
Aug 19, 2008 3.305 3.305 3.280 3.293 255,068 -0.04(-1.20%)
Aug 18, 2008 3.340 3.340 3.300 3.333 163,958 +0.00(+0.08%)
Aug 15, 2008 3.288 3.330 3.281 3.330 0 +0.04(+1.22%)
Aug 14, 2008 3.290 3.323 3.288 3.290 275,674 -0.02(-0.60%)
Aug 13, 2008 3.278 3.325 3.278 3.310 283,337 -0.05(-1.56%)
Aug 12, 2008 3.380 3.383 3.363 3.363 137,613 -0.02(-0.52%)
Aug 11, 2008 3.383 3.400 3.373 3.380 202,078 -0.02(-0.59%)
Aug 08, 2008 3.345 3.400 3.278 3.400 205,829 +0.05(+1.42%)
Aug 07, 2008 3.338 3.358 3.295 3.353 235,022 +0.01(+0.22%)
Aug 06, 2008 3.320 3.349 3.315 3.345 206,085 -0.00(-0.15%)
Aug 05, 2008 3.388 3.400 3.315 3.350 363,172 -0.04(-1.11%)
Aug 04, 2008 3.438 3.438 3.388 3.388 214,056 -0.02(-0.44%)
Aug 01, 2008 3.355 3.408 3.355 3.403 126,354 +0.06(+1.80%)
Jul 31, 2008 3.360 3.393 3.343 3.343 158,130 -0.02(-0.67%)
Jul 30, 2008 3.450 3.450 3.363 3.365 157,162 -0.06(-1.89%)
Jul 29, 2008 3.288 3.430 3.288 3.430 261,539 +0.14(+4.33%)
Jul 28, 2008 3.263 3.325 3.263 3.288 200,526 +0.00(+0.15%)
Jul 25, 2008 3.343 3.350 3.280 3.283 352,521 -0.08(-2.38%)
Jul 24, 2008 3.443 3.448 3.363 3.363 116,703 -0.08(-2.32%)
Jul 23, 2008 3.488 3.515 3.432 3.443 216,476 +0.06(+1.77%)
Jul 22, 2008 3.350 3.390 3.340 3.383 115,595 +0.00(+0.07%)
Jul 21, 2008 3.493 3.493 3.378 3.380 207,781 -0.08(-2.24%)
Jul 18, 2008 3.433 3.463 3.388 3.458 184,815 +0.03(+0.73%)
Jul 17, 2008 3.368 3.440 3.368 3.433 307,934 +0.09(+2.62%)
Jul 16, 2008 3.273 3.370 3.208 3.345 418,362 +0.04(+1.36%)
Jul 15, 2008 3.288 3.313 3.100 3.300 710,058 -0.00(-0.08%)
Jul 14, 2008 3.323 3.338 3.263 3.303 320,297 -0.02(-0.45%)
Jul 11, 2008 3.373 3.375 3.303 3.318 200,698 -0.10(-3.00%)
Jul 10, 2008 3.368 3.420 3.358 3.420 258,851 +0.03(+0.81%)
Jul 09, 2008 3.388 3.435 3.388 3.393 264,939 -0.01(-0.37%)
Jul 08, 2008 3.250 3.408 3.248 3.405 497,977 +0.13(+3.97%)
Jul 07, 2008 3.425 3.455 3.203 3.275 1,607,701 -0.19(-5.48%)
Jul 04, 2008 3.463 3.465 3.410 3.465 267,990 +0.00(+0.00%)
Jul 03, 2008 3.463 3.465 3.410 3.465 267,990 +0.01(+0.29%)
Jul 02, 2008 3.488 3.518 3.455 3.455 139,180 -0.02(-0.50%)
Jul 01, 2008 3.475 3.504 3.473 3.473 269,754 -0.02(-0.71%)
Jun 30, 2008 3.500 3.528 3.495 3.498 240,813 -0.01(-0.29%)
Jun 27, 2008 3.578 3.598 3.503 3.508 348,070 -0.10(-2.64%)
Jun 26, 2008 3.638 3.655 3.603 3.603 327,040 -0.08(-2.17%)
Jun 25, 2008 3.463 3.693 3.455 3.683 1,398,975 +0.24(+6.89%)
Jun 24, 2008 3.460 3.478 3.410 3.445 396,908 -0.02(-0.43%)
Jun 23, 2008 3.510 3.510 3.460 3.460 326,208 -0.05(-1.42%)
Jun 20, 2008 3.505 3.520 3.460 3.510 354,309 -0.02(-0.43%)
Jun 19, 2008 3.600 3.600 3.525 3.525 219,204 -0.05(-1.47%)
Jun 18, 2008 3.593 3.593 3.573 3.578 218,348 -0.02(-0.56%)
Jun 17, 2008 3.573 3.600 3.565 3.598 231,810 +0.01(+0.28%)
Jun 16, 2008 3.548 3.588 3.545 3.588 90,646 +0.03(+0.91%)
Jun 13, 2008 3.538 3.558 3.533 3.555 100,905 -0.00(-0.14%)
Jun 12, 2008 3.558 3.585 3.533 3.560 154,419 -0.00(-0.14%)
Jun 11, 2008 3.670 3.677 3.565 3.565 428,805 -0.12(-3.19%)
Jun 10, 2008 3.730 3.753 3.683 3.683 260,755 -0.07(-1.80%)
Jun 09, 2008 3.723 3.759 3.723 3.750 112,719 +0.03(+0.74%)
Jun 06, 2008 3.705 3.735 3.704 3.723 179,620 +0.02(+0.40%)
Jun 05, 2008 3.700 3.710 3.693 3.708 186,079 +0.00(+0.00%)
Jun 04, 2008 3.750 3.755 3.705 3.708 170,061 -0.05(-1.27%)
Jun 03, 2008 3.750 3.765 3.735 3.755 372,331 -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.