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

Pioneer High Income Trust (NY: PHT )

7.320 -0.015 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Sep 30, 2008 2.572 2.624 2.569 2.599 441,475 +0.05(+1.98%)
Sep 29, 2008 2.849 2.849 2.549 2.549 556,414 -0.46(-15.38%)
Sep 26, 2008 2.818 3.025 2.771 3.012 0 +0.09(+3.19%)
Sep 25, 2008 2.823 2.939 2.823 2.919 398,897 +0.10(+3.39%)
Sep 24, 2008 2.771 2.823 2.697 2.823 299,943 +0.02(+0.54%)
Sep 23, 2008 2.773 2.823 2.748 2.808 400,366 -0.01(-0.18%)
Sep 22, 2008 2.896 2.901 2.788 2.813 300,638 -0.06(-1.93%)
Sep 19, 2008 2.612 3.032 2.612 2.869 0 +0.35(+14.01%)
Sep 18, 2008 2.337 2.551 2.269 2.516 1,405,677 +0.16(+6.73%)
Sep 17, 2008 2.740 2.740 2.269 2.357 1,646,076 -0.38(-13.81%)
Sep 16, 2008 2.765 2.776 2.612 2.735 1,081,407 -0.17(-5.73%)
Sep 15, 2008 3.040 3.055 2.879 2.901 833,345 -0.24(-7.77%)
Sep 12, 2008 3.148 3.174 3.105 3.146 456,682 -0.06(-1.89%)
Sep 11, 2008 3.272 3.274 3.161 3.206 527,585 -0.10(-3.12%)
Sep 10, 2008 3.299 3.340 3.284 3.309 227,368 +0.01(+0.31%)
Sep 09, 2008 3.315 3.342 3.289 3.299 211,613 -0.04(-1.28%)
Sep 08, 2008 3.327 3.370 3.279 3.342 323,050 +0.06(+1.92%)
Sep 05, 2008 3.312 3.320 3.279 3.279 0 -0.03(-0.99%)
Sep 04, 2008 3.365 3.388 3.312 3.312 264,281 -0.07(-2.16%)
Sep 03, 2008 3.370 3.385 3.352 3.385 165,640 +0.00(+0.00%)
Sep 02, 2008 3.340 3.388 3.337 3.385 209,835 +0.05(+1.36%)
Aug 29, 2008 3.325 3.352 3.325 3.340 218,716 -0.01(-0.30%)
Aug 28, 2008 3.327 3.383 3.325 3.350 240,121 +0.03(+0.83%)
Aug 27, 2008 3.317 3.341 3.309 3.322 230,659 +0.02(+0.61%)
Aug 26, 2008 3.312 3.345 3.302 3.302 169,154 -0.03(-0.76%)
Aug 25, 2008 3.297 3.327 3.297 3.327 255,478 +0.01(+0.15%)
Aug 22, 2008 3.342 3.342 3.312 3.322 230,373 -0.00(-0.08%)
Aug 21, 2008 3.312 3.330 3.287 3.325 389,165 +0.01(+0.30%)
Aug 20, 2008 3.317 3.336 3.309 3.315 154,023 -0.00(-0.08%)
Aug 19, 2008 3.330 3.330 3.304 3.317 253,207 -0.04(-1.20%)
Aug 18, 2008 3.365 3.365 3.325 3.357 162,762 +0.00(+0.08%)
Aug 15, 2008 3.312 3.355 3.305 3.355 0 +0.04(+1.22%)
Aug 14, 2008 3.315 3.347 3.312 3.315 273,663 -0.02(-0.60%)
Aug 13, 2008 3.302 3.350 3.302 3.335 281,270 -0.05(-1.56%)
Aug 12, 2008 3.405 3.408 3.388 3.388 136,609 -0.02(-0.52%)
Aug 11, 2008 3.408 3.425 3.398 3.405 200,604 -0.02(-0.59%)
Aug 08, 2008 3.370 3.425 3.302 3.425 204,328 +0.05(+1.42%)
Aug 07, 2008 3.362 3.383 3.320 3.377 233,308 +0.01(+0.22%)
Aug 06, 2008 3.345 3.374 3.340 3.370 204,582 -0.01(-0.15%)
Aug 05, 2008 3.413 3.425 3.340 3.375 360,523 -0.04(-1.11%)
Aug 04, 2008 3.463 3.463 3.413 3.413 212,495 -0.02(-0.44%)
Aug 01, 2008 3.380 3.433 3.380 3.428 125,432 +0.06(+1.79%)
Jul 31, 2008 3.385 3.418 3.367 3.367 156,977 -0.02(-0.67%)
Jul 30, 2008 3.476 3.476 3.388 3.390 156,016 -0.07(-1.90%)
Jul 29, 2008 3.312 3.456 3.312 3.456 259,631 +0.14(+4.33%)
Jul 28, 2008 3.287 3.350 3.287 3.312 199,063 +0.01(+0.15%)
Jul 25, 2008 3.367 3.375 3.304 3.307 349,950 -0.08(-2.38%)
Jul 24, 2008 3.468 3.473 3.388 3.388 115,852 -0.08(-2.32%)
Jul 23, 2008 3.514 3.541 3.457 3.468 214,897 +0.06(+1.77%)
Jul 22, 2008 3.375 3.415 3.365 3.408 114,752 +0.00(+0.07%)
Jul 21, 2008 3.519 3.519 3.403 3.405 206,265 -0.08(-2.24%)
Jul 18, 2008 3.458 3.488 3.413 3.483 183,467 +0.03(+0.73%)
Jul 17, 2008 3.393 3.466 3.393 3.458 305,688 +0.09(+2.62%)
Jul 16, 2008 3.297 3.395 3.231 3.370 415,310 +0.05(+1.36%)
Jul 15, 2008 3.312 3.337 3.123 3.325 704,879 -0.00(-0.08%)
Jul 14, 2008 3.347 3.362 3.287 3.327 317,960 -0.02(-0.45%)
Jul 11, 2008 3.398 3.400 3.327 3.342 199,234 -0.10(-3.00%)
Jul 10, 2008 3.393 3.446 3.383 3.446 256,963 +0.03(+0.81%)
Jul 09, 2008 3.413 3.461 3.413 3.418 263,006 -0.01(-0.37%)
Jul 08, 2008 3.274 3.433 3.272 3.430 494,345 +0.13(+3.97%)
Jul 07, 2008 3.451 3.481 3.226 3.299 1,595,974 -0.19(-5.48%)
Jul 04, 2008 3.488 3.491 3.435 3.491 266,036 +0.00(+0.00%)
Jul 03, 2008 3.488 3.491 3.435 3.491 266,036 +0.01(+0.29%)
Jul 02, 2008 3.514 3.544 3.481 3.481 138,165 -0.02(-0.50%)
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.