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 (%)
Feb 29, 2008 2.727 2.727 2.700 2.709 247,938 -0.02(-0.78%)
Feb 28, 2008 2.744 2.756 2.725 2.731 277,102 -0.02(-0.84%)
Feb 27, 2008 2.752 2.762 2.723 2.754 301,860 +0.01(+0.35%)
Feb 26, 2008 2.723 2.762 2.694 2.744 353,140 +0.04(+1.58%)
Feb 25, 2008 2.655 2.713 2.636 2.702 474,721 +0.04(+1.68%)
Feb 22, 2008 2.719 2.740 2.657 2.657 575,470 -0.06(-2.21%)
Feb 21, 2008 2.756 2.769 2.713 2.717 194,016 -0.06(-2.03%)
Feb 20, 2008 2.733 2.787 2.713 2.773 222,241 -0.01(-0.28%)
Feb 19, 2008 2.719 2.847 2.715 2.781 447,176 +0.07(+2.43%)
Feb 18, 2008 2.696 2.715 2.671 2.715 0 +0.00(+0.00%)
Feb 15, 2008 2.696 2.715 2.671 2.715 407,228 +0.02(+0.57%)
Feb 14, 2008 2.810 2.810 2.665 2.700 536,852 -0.09(-3.06%)
Feb 13, 2008 2.857 2.859 2.785 2.785 445,479 -0.10(-3.56%)
Feb 12, 2008 2.868 2.901 2.866 2.888 312,882 +0.03(+1.03%)
Feb 11, 2008 2.926 2.926 2.841 2.858 403,213 -0.05(-1.68%)
Feb 08, 2008 2.907 2.928 2.897 2.907 348,822 +0.01(+0.20%)
Feb 07, 2008 2.891 2.938 2.888 2.901 249,729 +0.01(+0.34%)
Feb 06, 2008 2.878 2.926 2.868 2.891 280,704 +0.01(+0.27%)
Feb 05, 2008 2.924 2.936 2.880 2.884 255,007 -0.04(-1.33%)
Feb 04, 2008 2.922 2.953 2.917 2.922 417,027 -0.00(-0.13%)
Feb 01, 2008 2.926 2.930 2.903 2.926 282,768 +0.00(+0.00%)
Jan 31, 2008 2.884 2.926 2.878 2.926 208,387 +0.04(+1.34%)
Jan 30, 2008 2.893 2.907 2.876 2.888 304,956 +0.01(+0.34%)
Jan 29, 2008 2.903 2.907 2.870 2.878 277,593 -0.01(-0.20%)
Jan 28, 2008 2.868 2.888 2.835 2.884 270,591 +0.04(+1.36%)
Jan 25, 2008 2.855 2.866 2.796 2.845 385,839 +0.00(+0.14%)
Jan 24, 2008 2.824 2.845 2.773 2.841 460,273 +0.07(+2.59%)
Jan 23, 2008 2.800 2.841 2.767 2.769 355,359 -0.00(-0.07%)
Jan 22, 2008 2.736 2.775 2.593 2.771 526,837 -0.02(-0.83%)
Jan 21, 2008 2.859 2.872 2.783 2.795 0 +0.00(+0.00%)
Jan 18, 2008 2.859 2.872 2.783 2.795 298,687 -0.03(-1.23%)
Jan 17, 2008 2.897 2.921 2.820 2.829 629,366 -0.07(-2.28%)
Jan 16, 2008 2.835 2.907 2.835 2.895 335,916 +0.03(+1.01%)
Jan 15, 2008 2.859 2.866 2.831 2.866 234,264 -0.01(-0.20%)
Jan 14, 2008 2.829 2.888 2.829 2.872 300,828 +0.06(+2.14%)
Jan 11, 2008 2.829 2.835 2.777 2.812 321,468 -0.01(-0.21%)
Jan 10, 2008 2.796 2.818 2.756 2.818 341,592 +0.04(+1.47%)
Jan 09, 2008 2.800 2.800 2.755 2.777 251,292 -0.02(-0.76%)
Jan 08, 2008 2.791 2.826 2.773 2.798 377,790 +0.01(+0.28%)
Jan 07, 2008 2.833 2.859 2.783 2.791 220,533 -0.04(-1.30%)
Jan 04, 2008 2.849 2.849 2.810 2.828 223,944 -0.01(-0.48%)
Jan 03, 2008 2.789 2.843 2.781 2.841 234,264 +0.06(+2.30%)
Jan 02, 2008 2.742 2.779 2.727 2.777 315,121 +0.06(+2.28%)
Jan 01, 2008 2.703 2.781 2.696 2.715 0 +0.00(+0.00%)
Dec 31, 2007 2.703 2.781 2.696 2.715 1,110,083 +0.02(+0.72%)
Dec 28, 2007 2.800 2.800 2.696 2.696 1,125,899 -0.10(-3.74%)
Dec 27, 2007 2.820 2.829 2.765 2.800 461,821 -0.01(-0.48%)
Dec 26, 2007 2.855 2.855 2.796 2.814 476,785 -0.02(-0.69%)
Dec 24, 2007 2.715 2.847 2.715 2.833 387,692 +0.09(+3.33%)
Dec 21, 2007 2.707 2.785 2.707 2.742 787,299 +0.02(+0.57%)
Dec 20, 2007 2.789 2.791 2.725 2.727 656,353 -0.01(-0.35%)
Dec 19, 2007 2.781 2.781 2.734 2.736 352,428 -0.02(-0.77%)
Dec 18, 2007 2.808 2.808 2.758 2.758 508,261 -0.05(-1.79%)
Dec 17, 2007 2.886 2.886 2.804 2.808 498,973 -0.06(-2.16%)
Dec 14, 2007 2.926 2.930 2.860 2.870 262,128 -0.03(-0.94%)
Dec 13, 2007 2.936 2.955 2.891 2.897 210,528 -0.02(-0.80%)
Dec 12, 2007 2.926 2.953 2.917 2.921 377,712 +0.02(+0.53%)
Dec 11, 2007 2.878 2.953 2.878 2.905 401,964 -0.02(-0.60%)
Dec 10, 2007 2.936 3.000 2.911 2.922 326,628 -0.10(-3.33%)
Dec 07, 2007 3.054 3.068 2.992 3.023 506,713 -0.03(-1.02%)
Dec 06, 2007 3.072 3.072 3.037 3.054 215,688 +0.02(+0.64%)
Dec 05, 2007 3.072 3.076 3.033 3.035 222,912 -0.04(-1.20%)
Dec 04, 2007 2.990 3.072 2.990 3.072 223,464 +0.05(+1.54%)
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.