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

Pioneer High Income Trust (NY: PHT )

8.010 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Nov 28, 2008 1.450 1.511 1.423 1.458 380,326 -0.00(-0.14%)
Nov 26, 2008 1.371 1.492 1.371 1.460 711,881 +0.06(+4.20%)
Nov 25, 2008 1.271 1.401 1.261 1.401 767,011 +0.13(+10.56%)
Nov 24, 2008 1.200 1.387 1.200 1.267 703,556 +0.08(+6.84%)
Nov 21, 2008 1.251 1.275 1.152 1.186 1,095,818 +0.01(+0.52%)
Nov 20, 2008 1.257 1.281 1.083 1.180 1,279,772 -0.15(-11.14%)
Nov 19, 2008 1.573 1.573 1.324 1.328 1,404,981 -0.23(-14.94%)
Nov 18, 2008 1.622 1.622 1.541 1.561 405,139 -0.01(-0.90%)
Nov 17, 2008 1.715 1.715 1.559 1.575 1,125,898 -0.08(-5.01%)
Nov 14, 2008 1.774 1.782 1.614 1.659 838,214 -0.10(-5.43%)
Nov 13, 2008 1.815 1.815 1.723 1.754 615,075 -0.06(-3.46%)
Nov 12, 2008 1.875 1.875 1.805 1.817 346,952 -0.06(-2.95%)
Nov 11, 2008 1.898 1.898 1.826 1.872 358,295 -0.03(-1.78%)
Nov 10, 2008 1.958 1.976 1.778 1.906 852,712 +0.03(+1.60%)
Nov 07, 2008 1.854 1.908 1.800 1.876 317,223 +0.08(+4.33%)
Nov 06, 2008 1.858 1.869 1.780 1.798 665,342 -0.09(-4.86%)
Nov 05, 2008 1.974 1.996 1.886 1.890 522,794 -0.08(-3.86%)
Nov 04, 2008 1.894 1.966 1.866 1.966 534,797 +0.12(+6.38%)
Nov 03, 2008 1.868 1.898 1.810 1.848 369,253 +0.04(+2.21%)
Oct 31, 2008 1.900 1.902 1.806 1.808 672,876 -0.07(-3.72%)
Oct 30, 2008 1.898 1.928 1.840 1.878 311,491 +0.03(+1.73%)
Oct 29, 2008 1.908 1.908 1.804 1.846 624,946 +0.03(+1.43%)
Oct 28, 2008 1.724 1.840 1.712 1.820 642,321 +0.12(+6.92%)
Oct 27, 2008 1.686 1.734 1.666 1.702 470,138 +0.02(+0.95%)
Oct 24, 2008 1.700 1.758 1.668 1.686 370,484 -0.08(-4.63%)
Oct 23, 2008 1.774 1.806 1.734 1.768 418,864 +0.01(+0.57%)
Oct 22, 2008 1.810 1.810 1.696 1.758 379,615 -0.06(-3.08%)
Oct 21, 2008 1.834 1.836 1.788 1.814 540,604 -0.03(-1.52%)
Oct 20, 2008 1.796 1.854 1.788 1.842 658,634 +0.07(+3.83%)
Oct 17, 2008 1.694 1.774 1.679 1.774 422,939 +0.09(+5.46%)
Oct 16, 2008 1.610 1.686 1.498 1.682 758,243 +0.07(+4.47%)
Oct 15, 2008 1.704 1.710 1.562 1.610 705,713 -0.12(-7.14%)
Oct 14, 2008 1.794 1.798 1.698 1.734 995,260 +0.10(+6.37%)
Oct 13, 2008 1.498 1.690 1.498 1.630 1,201,581 +0.23(+16.57%)
Oct 10, 2008 1.119 1.488 0.0040 1.398 2,298,018 +0.02(+1.42%)
Oct 09, 2008 1.626 1.651 1.342 1.379 1,108,049 -0.23(-14.15%)
Oct 08, 2008 1.606 1.675 1.447 1.606 1,512,614 -0.14(-7.87%)
Oct 07, 2008 1.878 1.949 1.743 1.743 725,475 -0.09(-4.81%)
Oct 06, 2008 1.886 1.886 1.712 1.831 1,444,349 -0.24(-11.71%)
Oct 03, 2008 2.125 2.201 2.021 2.074 0 -0.05(-2.40%)
Oct 02, 2008 2.103 2.192 2.096 2.125 512,404 -0.03(-1.27%)
Oct 01, 2008 2.021 2.194 2.011 2.152 588,833 +0.13(+6.49%)
Sep 30, 2008 2.000 2.041 1.998 2.021 567,726 +0.04(+1.98%)
Sep 29, 2008 2.215 2.215 1.982 1.982 715,534 -0.36(-15.38%)
Sep 26, 2008 2.192 2.352 2.154 2.342 0 +0.07(+3.19%)
Sep 25, 2008 2.196 2.286 2.196 2.270 512,971 +0.07(+3.39%)
Sep 24, 2008 2.154 2.196 2.098 2.196 385,719 +0.01(+0.54%)
Sep 23, 2008 2.156 2.195 2.137 2.184 514,860 -0.00(-0.18%)
Sep 22, 2008 2.252 2.256 2.168 2.188 386,612 -0.04(-1.93%)
Sep 19, 2008 2.031 2.358 2.031 2.231 0 +0.27(+14.01%)
Sep 18, 2008 1.818 1.984 1.765 1.957 1,807,664 +0.12(+6.73%)
Sep 17, 2008 2.131 2.131 1.765 1.833 2,116,811 -0.29(-13.81%)
Sep 16, 2008 2.150 2.158 2.031 2.127 1,390,661 -0.13(-5.73%)
Sep 15, 2008 2.364 2.376 2.239 2.256 1,071,660 -0.19(-7.77%)
Sep 12, 2008 2.448 2.468 2.415 2.446 587,281 -0.05(-1.89%)
Sep 11, 2008 2.544 2.546 2.458 2.493 678,461 -0.05(-2.09%)
Sep 10, 2008 2.539 2.570 2.527 2.547 295,493 +0.01(+0.31%)
Sep 09, 2008 2.550 2.572 2.531 2.539 275,018 -0.03(-1.28%)
Sep 08, 2008 2.560 2.593 2.523 2.572 419,844 +0.05(+1.92%)
Sep 05, 2008 2.548 2.554 2.523 2.523 0 -0.03(-0.99%)
Sep 04, 2008 2.589 2.607 2.548 2.548 343,465 -0.06(-2.16%)
Sep 03, 2008 2.593 2.605 2.579 2.605 215,270 +0.00(+0.00%)
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.