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

Pioneer High Income Trust (NY: PHT )

7.340 +0.010 (+0.14%)
Streaming Delayed Price Updated: 12:56 PM EDT, Apr 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 (%)
Aug 29, 2008 3.350 3.378 3.350 3.365 217,083 -0.01(-0.30%)
Aug 28, 2008 3.352 3.408 3.350 3.375 238,328 +0.03(+0.83%)
Aug 27, 2008 3.342 3.366 3.334 3.347 228,937 +0.02(+0.61%)
Aug 26, 2008 3.337 3.370 3.327 3.327 167,891 -0.03(-0.76%)
Aug 25, 2008 3.322 3.352 3.322 3.352 253,570 +0.01(+0.15%)
Aug 22, 2008 3.367 3.367 3.337 3.347 228,653 -0.00(-0.08%)
Aug 21, 2008 3.337 3.355 3.312 3.350 386,259 +0.01(+0.30%)
Aug 20, 2008 3.342 3.361 3.334 3.339 152,873 -0.00(-0.08%)
Aug 19, 2008 3.355 3.355 3.329 3.342 251,316 -0.04(-1.20%)
Aug 18, 2008 3.390 3.390 3.350 3.383 161,546 +0.00(+0.08%)
Aug 15, 2008 3.337 3.380 3.330 3.380 0 +0.04(+1.22%)
Aug 14, 2008 3.339 3.372 3.337 3.339 271,619 -0.02(-0.60%)
Aug 13, 2008 3.327 3.375 3.327 3.360 279,169 -0.05(-1.56%)
Aug 12, 2008 3.431 3.433 3.413 3.413 135,589 -0.02(-0.52%)
Aug 11, 2008 3.433 3.451 3.423 3.431 199,105 -0.02(-0.59%)
Aug 08, 2008 3.395 3.451 3.327 3.451 202,802 +0.05(+1.42%)
Aug 07, 2008 3.388 3.408 3.345 3.403 231,565 +0.01(+0.22%)
Aug 06, 2008 3.370 3.399 3.365 3.395 203,054 -0.01(-0.15%)
Aug 05, 2008 3.438 3.451 3.365 3.400 357,831 -0.04(-1.11%)
Aug 04, 2008 3.489 3.489 3.438 3.438 210,908 -0.02(-0.44%)
Aug 01, 2008 3.405 3.459 3.405 3.454 124,495 +0.06(+1.80%)
Jul 31, 2008 3.411 3.444 3.393 3.393 155,805 -0.02(-0.67%)
Jul 30, 2008 3.502 3.502 3.413 3.416 154,851 -0.07(-1.90%)
Jul 29, 2008 3.337 3.482 3.337 3.482 257,692 +0.14(+4.33%)
Jul 28, 2008 3.312 3.375 3.312 3.337 197,576 +0.01(+0.15%)
Jul 25, 2008 3.393 3.400 3.329 3.332 347,336 -0.08(-2.38%)
Jul 24, 2008 3.494 3.499 3.413 3.413 114,986 -0.08(-2.32%)
Jul 23, 2008 3.540 3.568 3.483 3.494 213,292 +0.06(+1.77%)
Jul 22, 2008 3.400 3.441 3.390 3.433 113,895 +0.00(+0.07%)
Jul 21, 2008 3.545 3.545 3.428 3.431 204,725 -0.08(-2.24%)
Jul 18, 2008 3.484 3.515 3.438 3.509 182,097 +0.03(+0.73%)
Jul 17, 2008 3.418 3.492 3.418 3.484 303,405 +0.09(+2.62%)
Jul 16, 2008 3.322 3.421 3.256 3.395 412,209 +0.05(+1.36%)
Jul 15, 2008 3.337 3.362 3.147 3.350 699,615 -0.00(-0.08%)
Jul 14, 2008 3.372 3.388 3.312 3.352 315,586 -0.02(-0.45%)
Jul 11, 2008 3.423 3.426 3.352 3.367 197,746 -0.10(-3.00%)
Jul 10, 2008 3.418 3.471 3.408 3.471 255,044 +0.03(+0.81%)
Jul 09, 2008 3.438 3.487 3.438 3.444 261,042 -0.01(-0.37%)
Jul 08, 2008 3.299 3.459 3.297 3.456 490,653 +0.13(+3.97%)
Jul 07, 2008 3.477 3.507 3.251 3.324 1,584,055 -0.19(-5.48%)
Jul 04, 2008 3.515 3.517 3.461 3.517 264,049 +0.00(+0.00%)
Jul 03, 2008 3.515 3.517 3.461 3.517 264,049 +0.01(+0.29%)
Jul 02, 2008 3.540 3.570 3.507 3.507 137,133 -0.02(-0.50%)
Jul 01, 2008 3.527 3.557 3.525 3.525 265,787 -0.03(-0.71%)
Jun 30, 2008 3.553 3.581 3.548 3.550 237,272 -0.01(-0.29%)
Jun 27, 2008 3.631 3.652 3.555 3.560 342,950 -0.10(-2.64%)
Jun 26, 2008 3.692 3.710 3.657 3.657 322,230 -0.08(-2.17%)
Jun 25, 2008 3.515 3.748 3.507 3.738 1,378,400 +0.24(+6.89%)
Jun 24, 2008 3.512 3.530 3.461 3.497 391,071 -0.02(-0.43%)
Jun 23, 2008 3.563 3.563 3.512 3.512 321,410 -0.05(-1.42%)
Jun 20, 2008 3.558 3.573 3.512 3.563 349,098 -0.02(-0.43%)
Jun 19, 2008 3.654 3.654 3.578 3.578 215,980 -0.05(-1.47%)
Jun 18, 2008 3.647 3.647 3.626 3.631 215,136 -0.02(-0.56%)
Jun 17, 2008 3.626 3.654 3.619 3.652 228,401 +0.01(+0.28%)
Jun 16, 2008 3.601 3.641 3.598 3.641 89,312 +0.03(+0.91%)
Jun 13, 2008 3.591 3.611 3.586 3.608 99,420 -0.01(-0.14%)
Jun 12, 2008 3.611 3.639 3.586 3.614 152,148 -0.01(-0.14%)
Jun 11, 2008 3.725 3.732 3.619 3.619 422,498 -0.12(-3.19%)
Jun 10, 2008 3.786 3.809 3.738 3.738 256,920 -0.07(-1.80%)
Jun 09, 2008 3.778 3.815 3.778 3.806 111,061 +0.03(+0.74%)
Jun 06, 2008 3.761 3.791 3.759 3.778 176,978 +0.02(+0.40%)
Jun 05, 2008 3.756 3.766 3.748 3.763 183,342 +0.00(+0.00%)
Jun 04, 2008 3.806 3.811 3.761 3.763 167,560 -0.05(-1.27%)
Jun 03, 2008 3.806 3.822 3.791 3.811 366,855 -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.