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

Pioneer High Income Trust (NY: PHT )

7.335 +0.025 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Nov 28, 2008 1.800 1.876 1.768 1.811 306,232 -0.00(-0.14%)
Nov 26, 2008 1.702 1.853 1.702 1.813 573,193 +0.07(+4.20%)
Nov 25, 2008 1.579 1.740 1.566 1.740 617,583 +0.17(+10.56%)
Nov 24, 2008 1.491 1.722 1.491 1.574 566,490 +0.10(+6.84%)
Nov 21, 2008 1.554 1.584 1.430 1.473 882,332 +0.01(+0.52%)
Nov 20, 2008 1.561 1.591 1.345 1.466 1,030,449 -0.18(-11.14%)
Nov 19, 2008 1.954 1.954 1.644 1.649 1,131,264 -0.29(-14.94%)
Nov 18, 2008 2.015 2.015 1.914 1.939 326,211 -0.02(-0.90%)
Nov 17, 2008 2.130 2.130 1.936 1.957 906,552 -0.10(-5.01%)
Nov 14, 2008 2.203 2.213 2.004 2.060 674,914 -0.12(-5.43%)
Nov 13, 2008 2.254 2.254 2.140 2.178 495,247 -0.08(-3.46%)
Nov 12, 2008 2.329 2.329 2.241 2.256 279,359 -0.10(-4.38%)
Nov 11, 2008 2.392 2.392 2.302 2.360 284,243 -0.04(-1.78%)
Nov 10, 2008 2.468 2.490 2.241 2.402 676,475 +0.04(+1.60%)
Nov 07, 2008 2.337 2.405 2.269 2.365 251,660 +0.10(+4.33%)
Nov 06, 2008 2.342 2.356 2.244 2.266 527,830 -0.12(-4.86%)
Nov 05, 2008 2.488 2.516 2.377 2.382 414,744 -0.10(-3.86%)
Nov 04, 2008 2.387 2.478 2.352 2.478 424,267 +0.15(+6.38%)
Nov 03, 2008 2.354 2.392 2.281 2.329 292,936 +0.05(+2.21%)
Oct 31, 2008 2.395 2.397 2.276 2.279 533,807 -0.09(-3.72%)
Oct 30, 2008 2.392 2.430 2.319 2.367 247,113 +0.04(+1.73%)
Oct 29, 2008 2.405 2.405 2.274 2.327 495,783 +0.03(+1.43%)
Oct 28, 2008 2.173 2.319 2.158 2.294 509,567 +0.15(+6.92%)
Oct 27, 2008 2.125 2.186 2.100 2.145 372,971 +0.02(+0.95%)
Oct 24, 2008 2.143 2.216 2.103 2.125 293,913 -0.10(-4.63%)
Oct 23, 2008 2.236 2.276 2.186 2.229 332,294 +0.01(+0.57%)
Oct 22, 2008 2.281 2.281 2.138 2.216 301,157 -0.07(-3.08%)
Oct 21, 2008 2.312 2.314 2.254 2.286 428,873 -0.04(-1.52%)
Oct 20, 2008 2.264 2.337 2.254 2.322 522,509 +0.09(+3.83%)
Oct 17, 2008 2.135 2.236 2.116 2.236 335,527 +0.12(+5.46%)
Oct 16, 2008 2.030 2.125 1.889 2.120 601,531 +0.09(+4.47%)
Oct 15, 2008 2.148 2.156 1.969 2.030 559,858 -0.16(-7.14%)
Oct 14, 2008 2.261 2.266 2.140 2.186 789,562 +0.13(+6.37%)
Oct 13, 2008 1.889 2.130 1.889 2.055 953,241 +0.29(+16.57%)
Oct 10, 2008 1.410 1.876 0.0050 1.763 1,823,069 -0.01(-0.57%)
Oct 09, 2008 2.090 2.123 1.725 1.773 861,809 -0.29(-14.15%)
Oct 08, 2008 2.065 2.153 1.861 2.065 1,176,468 -0.18(-7.87%)
Oct 07, 2008 2.415 2.506 2.241 2.241 564,254 -0.11(-4.81%)
Oct 06, 2008 2.425 2.425 2.201 2.354 1,123,374 -0.31(-11.71%)
Oct 03, 2008 2.732 2.830 2.598 2.667 0 -0.07(-2.40%)
Oct 02, 2008 2.704 2.818 2.694 2.732 398,533 -0.04(-1.27%)
Oct 01, 2008 2.599 2.820 2.586 2.767 457,978 +0.17(+6.49%)
Sep 30, 2008 2.571 2.624 2.569 2.599 441,561 +0.05(+1.98%)
Sep 29, 2008 2.848 2.848 2.548 2.548 556,522 -0.46(-15.38%)
Sep 26, 2008 2.818 3.024 2.770 3.012 0 +0.09(+3.19%)
Sep 25, 2008 2.823 2.939 2.823 2.919 398,974 +0.10(+3.39%)
Sep 24, 2008 2.770 2.823 2.697 2.823 300,001 +0.02(+0.54%)
Sep 23, 2008 2.772 2.823 2.747 2.808 400,444 -0.01(-0.18%)
Sep 22, 2008 2.896 2.901 2.788 2.813 300,696 -0.06(-1.93%)
Sep 19, 2008 2.611 3.032 2.611 2.868 0 +0.35(+14.01%)
Sep 18, 2008 2.337 2.551 2.269 2.516 1,405,950 +0.16(+6.73%)
Sep 17, 2008 2.740 2.740 2.269 2.357 1,646,396 -0.38(-13.81%)
Sep 16, 2008 2.765 2.775 2.611 2.735 1,081,617 -0.17(-5.73%)
Sep 15, 2008 3.039 3.055 2.878 2.901 833,507 -0.24(-7.77%)
Sep 12, 2008 3.148 3.174 3.105 3.145 456,771 -0.06(-1.89%)
Sep 11, 2008 3.271 3.274 3.160 3.206 527,688 -0.10(-3.12%)
Sep 10, 2008 3.299 3.339 3.284 3.309 227,412 +0.01(+0.31%)
Sep 09, 2008 3.314 3.342 3.289 3.299 211,654 -0.04(-1.28%)
Sep 08, 2008 3.326 3.369 3.279 3.342 323,113 +0.06(+1.92%)
Sep 05, 2008 3.311 3.319 3.279 3.279 0 -0.03(-0.99%)
Sep 04, 2008 3.364 3.387 3.311 3.311 264,332 -0.07(-2.16%)
Sep 03, 2008 3.369 3.384 3.352 3.384 165,672 +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.