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

Pioneer High Income Trust (NY: PHT )

7.345 +0.005 (+0.07%)
Streaming Delayed Price Updated: 12:54 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 (%)
Mar 31, 2008 3.286 3.319 3.276 3.311 399,896 +0.00(+0.00%)
Mar 28, 2008 3.339 3.359 3.296 3.311 783,907 -0.05(-1.42%)
Mar 27, 2008 3.387 3.420 3.357 3.359 279,661 -0.05(-1.40%)
Mar 26, 2008 3.525 3.525 3.329 3.407 354,624 +0.08(+2.42%)
Mar 25, 2008 3.311 3.344 3.291 3.326 247,403 -0.02(-0.45%)
Mar 24, 2008 3.286 3.382 3.279 3.342 225,164 +0.08(+2.31%)
Mar 21, 2008 3.185 3.266 3.178 3.266 316,104 +0.00(+0.00%)
Mar 20, 2008 3.185 3.266 3.178 3.266 316,104 +0.07(+2.13%)
Mar 19, 2008 3.175 3.198 3.171 3.198 267,259 +0.03(+0.87%)
Mar 18, 2008 3.160 3.301 3.160 3.170 644,440 +0.02(+0.72%)
Mar 17, 2008 3.274 3.274 3.123 3.148 486,459 -0.16(-4.73%)
Mar 14, 2008 3.329 3.329 3.286 3.304 208,156 -0.04(-1.06%)
Mar 13, 2008 3.349 3.379 3.306 3.339 200,297 +0.01(+0.38%)
Mar 12, 2008 3.374 3.389 3.326 3.326 239,858 -0.10(-2.80%)
Mar 11, 2008 3.374 3.425 3.354 3.422 289,894 +0.07(+2.18%)
Mar 10, 2008 3.425 3.435 3.349 3.349 221,388 -0.09(-2.56%)
Mar 07, 2008 3.425 3.437 3.400 3.437 195,778 +0.00(+0.00%)
Mar 06, 2008 3.440 3.473 3.425 3.437 222,385 -0.02(-0.44%)
Mar 05, 2008 3.387 3.490 3.377 3.452 339,137 +0.08(+2.31%)
Mar 04, 2008 3.231 3.450 3.231 3.374 445,699 -0.08(-2.33%)
Mar 03, 2008 3.525 3.535 3.445 3.455 346,344 -0.07(-1.86%)
Feb 29, 2008 3.543 3.543 3.508 3.520 190,814 -0.03(-0.78%)
Feb 28, 2008 3.566 3.581 3.541 3.548 213,259 -0.03(-0.84%)
Feb 27, 2008 3.576 3.588 3.538 3.578 232,312 +0.01(+0.35%)
Feb 26, 2008 3.538 3.588 3.500 3.566 271,778 +0.06(+1.58%)
Feb 25, 2008 3.450 3.525 3.425 3.510 365,346 +0.06(+1.68%)
Feb 22, 2008 3.533 3.561 3.452 3.452 442,883 -0.08(-2.21%)
Feb 21, 2008 3.581 3.598 3.525 3.530 149,315 -0.07(-2.03%)
Feb 20, 2008 3.551 3.621 3.525 3.603 171,037 -0.01(-0.28%)
Feb 19, 2008 3.533 3.699 3.528 3.614 344,148 +0.09(+2.43%)
Feb 18, 2008 3.503 3.528 3.470 3.528 0 +0.00(+0.00%)
Feb 15, 2008 3.503 3.528 3.470 3.528 313,404 +0.02(+0.57%)
Feb 14, 2008 3.651 3.651 3.462 3.508 413,163 -0.11(-3.06%)
Feb 13, 2008 3.712 3.714 3.619 3.619 342,842 -0.13(-3.56%)
Feb 12, 2008 3.727 3.770 3.724 3.752 240,795 +0.04(+1.03%)
Feb 11, 2008 3.802 3.802 3.692 3.714 310,314 -0.06(-1.68%)
Feb 08, 2008 3.777 3.805 3.765 3.777 268,454 +0.01(+0.20%)
Feb 07, 2008 3.757 3.818 3.752 3.770 192,192 +0.01(+0.34%)
Feb 06, 2008 3.739 3.802 3.727 3.757 216,031 +0.01(+0.27%)
Feb 05, 2008 3.800 3.815 3.742 3.747 196,254 -0.05(-1.33%)
Feb 04, 2008 3.797 3.838 3.790 3.797 320,945 -0.01(-0.13%)
Feb 01, 2008 3.802 3.807 3.772 3.802 217,619 +0.00(+0.00%)
Jan 31, 2008 3.747 3.802 3.739 3.802 160,375 +0.05(+1.34%)
Jan 30, 2008 3.760 3.777 3.737 3.752 234,695 +0.01(+0.34%)
Jan 29, 2008 3.772 3.777 3.729 3.739 213,636 -0.01(-0.20%)
Jan 28, 2008 3.727 3.752 3.684 3.747 208,247 +0.05(+1.36%)
Jan 25, 2008 3.709 3.724 3.634 3.697 296,943 +0.01(+0.14%)
Jan 24, 2008 3.669 3.697 3.603 3.692 354,227 +0.09(+2.59%)
Jan 23, 2008 3.639 3.692 3.596 3.598 273,485 -0.00(-0.07%)
Jan 22, 2008 3.556 3.606 3.369 3.601 405,455 -0.03(-0.83%)
Jan 21, 2008 3.714 3.732 3.616 3.631 0 +0.00(+0.00%)
Jan 18, 2008 3.714 3.732 3.616 3.631 229,870 -0.05(-1.23%)
Jan 17, 2008 3.765 3.795 3.664 3.677 484,362 -0.09(-2.28%)
Jan 16, 2008 3.684 3.777 3.684 3.762 258,522 +0.04(+1.01%)
Jan 15, 2008 3.714 3.724 3.679 3.724 180,290 -0.01(-0.20%)
Jan 14, 2008 3.677 3.752 3.677 3.732 231,518 +0.08(+2.14%)
Jan 11, 2008 3.677 3.684 3.609 3.654 247,403 -0.01(-0.21%)
Jan 10, 2008 3.634 3.661 3.581 3.661 262,890 +0.05(+1.47%)
Jan 09, 2008 3.639 3.639 3.579 3.609 193,395 -0.03(-0.76%)
Jan 08, 2008 3.626 3.671 3.603 3.636 290,748 +0.01(+0.28%)
Jan 07, 2008 3.682 3.714 3.616 3.626 169,723 -0.05(-1.30%)
Jan 04, 2008 3.702 3.702 3.651 3.674 172,348 -0.02(-0.48%)
Jan 03, 2008 3.624 3.694 3.614 3.692 180,290 +0.08(+2.30%)
Jan 02, 2008 3.563 3.611 3.543 3.609 242,518 +0.08(+2.28%)
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.