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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Aug 29, 2008 2.558 2.579 2.558 2.570 284,249 -0.01(-0.30%)
Aug 28, 2008 2.560 2.603 2.558 2.578 312,067 +0.02(+0.83%)
Aug 27, 2008 2.552 2.570 2.547 2.556 299,770 +0.02(+0.61%)
Aug 26, 2008 2.548 2.574 2.541 2.541 219,837 -0.02(-0.76%)
Aug 25, 2008 2.537 2.560 2.537 2.560 332,026 +0.00(+0.15%)
Aug 22, 2008 2.572 2.572 2.548 2.556 299,399 -0.00(-0.08%)
Aug 21, 2008 2.548 2.562 2.529 2.558 505,768 +0.01(+0.30%)
Aug 20, 2008 2.552 2.567 2.547 2.550 200,172 -0.00(-0.08%)
Aug 19, 2008 2.562 2.562 2.543 2.552 329,074 -0.03(-1.20%)
Aug 18, 2008 2.589 2.589 2.558 2.583 211,529 +0.00(+0.08%)
Aug 15, 2008 2.548 2.581 2.543 2.581 0 +0.03(+1.22%)
Aug 14, 2008 2.550 2.576 2.548 2.550 355,659 -0.02(-0.60%)
Aug 13, 2008 2.541 2.578 2.541 2.566 365,545 -0.04(-1.56%)
Aug 12, 2008 2.620 2.622 2.607 2.607 177,540 -0.01(-0.52%)
Aug 11, 2008 2.622 2.636 2.614 2.620 260,709 -0.02(-0.59%)
Aug 08, 2008 2.593 2.636 2.541 2.636 265,549 +0.04(+1.42%)
Aug 07, 2008 2.587 2.603 2.554 2.599 303,212 +0.01(+0.22%)
Aug 06, 2008 2.574 2.596 2.570 2.593 265,879 -0.00(-0.15%)
Aug 05, 2008 2.626 2.636 2.570 2.597 468,544 -0.03(-1.11%)
Aug 04, 2008 2.665 2.665 2.626 2.626 276,163 -0.01(-0.44%)
Aug 01, 2008 2.601 2.641 2.601 2.638 163,015 +0.05(+1.80%)
Jul 31, 2008 2.605 2.630 2.591 2.591 204,011 -0.02(-0.67%)
Jul 30, 2008 2.674 2.674 2.607 2.609 202,762 -0.05(-1.90%)
Jul 29, 2008 2.548 2.659 2.548 2.659 337,423 +0.11(+4.33%)
Jul 28, 2008 2.529 2.578 2.529 2.548 258,707 +0.00(+0.15%)
Jul 25, 2008 2.591 2.597 2.543 2.545 454,803 -0.06(-2.38%)
Jul 24, 2008 2.669 2.672 2.607 2.607 150,564 -0.06(-2.32%)
Jul 23, 2008 2.703 2.725 2.660 2.669 279,285 +0.05(+1.77%)
Jul 22, 2008 2.597 2.628 2.589 2.622 149,134 +0.00(+0.07%)
Jul 21, 2008 2.707 2.707 2.618 2.620 268,067 -0.06(-2.24%)
Jul 18, 2008 2.661 2.684 2.626 2.680 238,439 +0.02(+0.73%)
Jul 17, 2008 2.610 2.667 2.610 2.661 397,279 +0.07(+2.62%)
Jul 16, 2008 2.537 2.612 2.486 2.593 539,747 +0.03(+1.36%)
Jul 15, 2008 2.548 2.568 2.403 2.558 916,077 -0.00(-0.08%)
Jul 14, 2008 2.576 2.587 2.529 2.560 413,229 -0.01(-0.45%)
Jul 11, 2008 2.614 2.616 2.560 2.572 258,929 -0.08(-3.00%)
Jul 10, 2008 2.610 2.651 2.603 2.651 333,956 +0.02(+0.81%)
Jul 09, 2008 2.626 2.663 2.626 2.630 341,809 -0.01(-0.37%)
Jul 08, 2008 2.519 2.641 2.518 2.640 642,462 +0.10(+3.97%)
Jul 07, 2008 2.655 2.678 2.483 2.539 2,074,165 -0.15(-5.48%)
Jul 04, 2008 2.684 2.686 2.643 2.686 345,746 +0.00(+0.00%)
Jul 03, 2008 2.684 2.686 2.643 2.686 345,746 +0.01(+0.29%)
Jul 02, 2008 2.703 2.727 2.678 2.678 179,563 -0.01(-0.50%)
Jul 01, 2008 2.694 2.716 2.692 2.692 348,022 -0.02(-0.71%)
Jun 30, 2008 2.713 2.734 2.709 2.711 310,684 -0.01(-0.29%)
Jun 27, 2008 2.773 2.789 2.715 2.719 449,060 -0.07(-2.64%)
Jun 26, 2008 2.820 2.833 2.793 2.793 421,929 -0.06(-2.17%)
Jun 25, 2008 2.684 2.862 2.678 2.855 1,804,879 +0.18(+6.89%)
Jun 24, 2008 2.682 2.696 2.643 2.671 512,069 -0.01(-0.43%)
Jun 23, 2008 2.721 2.721 2.682 2.682 420,855 -0.04(-1.42%)
Jun 20, 2008 2.717 2.729 2.682 2.721 457,110 -0.01(-0.43%)
Jun 19, 2008 2.791 2.791 2.733 2.733 282,804 -0.04(-1.47%)
Jun 18, 2008 2.785 2.785 2.769 2.773 281,700 -0.02(-0.56%)
Jun 17, 2008 2.769 2.791 2.764 2.789 299,069 +0.01(+0.28%)
Jun 16, 2008 2.750 2.781 2.748 2.781 116,946 +0.03(+0.91%)
Jun 13, 2008 2.742 2.758 2.738 2.756 130,181 -0.00(-0.14%)
Jun 12, 2008 2.758 2.779 2.738 2.760 199,222 -0.00(-0.14%)
Jun 11, 2008 2.845 2.850 2.764 2.764 553,220 -0.09(-3.19%)
Jun 10, 2008 2.891 2.909 2.855 2.855 336,412 -0.05(-1.80%)
Jun 09, 2008 2.886 2.913 2.886 2.907 145,424 +0.02(+0.74%)
Jun 06, 2008 2.872 2.895 2.871 2.886 231,736 +0.01(+0.40%)
Jun 05, 2008 2.868 2.876 2.862 2.874 240,069 +0.00(+0.00%)
Jun 04, 2008 2.907 2.911 2.872 2.874 219,403 -0.04(-1.27%)
Jun 03, 2008 2.907 2.919 2.895 2.911 480,361 -0.01(-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.