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

Pioneer High Income Trust (NY: PHT )

7.345 +0.035 (+0.48%)
Streaming Delayed Price Updated: 2:58 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 (%)
Dec 31, 2008 2.017 2.020 1.990 2.012 552,869 +0.02(+1.14%)
Dec 30, 2008 2.015 2.040 1.944 1.990 700,265 +0.05(+2.46%)
Dec 29, 2008 2.020 2.022 1.897 1.942 382,705 -0.08(-3.87%)
Dec 26, 2008 1.990 2.028 1.958 2.020 293,427 +0.06(+2.82%)
Dec 24, 2008 1.975 1.990 1.942 1.965 191,754 +0.01(+0.52%)
Dec 23, 2008 1.995 2.012 1.929 1.954 797,310 -0.01(-0.51%)
Dec 22, 2008 1.995 2.007 1.919 1.965 616,355 +0.03(+1.56%)
Dec 19, 2008 1.884 1.975 1.874 1.934 746,179 +0.11(+5.93%)
Dec 18, 2008 1.725 1.914 1.725 1.826 896,827 +0.14(+8.37%)
Dec 17, 2008 1.609 1.690 1.587 1.685 537,698 +0.11(+7.04%)
Dec 16, 2008 1.619 1.619 1.511 1.574 601,716 +0.04(+2.46%)
Dec 15, 2008 1.630 1.743 1.514 1.536 523,571 -0.09(-5.72%)
Dec 12, 2008 1.703 1.738 1.625 1.630 370,675 -0.07(-3.86%)
Dec 11, 2008 1.854 1.854 1.693 1.695 397,527 -0.07(-3.99%)
Dec 10, 2008 1.934 1.934 1.766 1.766 464,325 -0.17(-8.72%)
Dec 09, 2008 1.909 2.012 1.889 1.934 764,645 +0.03(+1.32%)
Dec 08, 2008 1.990 2.017 1.864 1.909 1,024,114 +0.13(+7.21%)
Dec 05, 2008 1.698 1.811 1.645 1.781 514,225 +0.09(+5.21%)
Dec 04, 2008 1.675 1.745 1.650 1.693 443,278 +0.07(+4.03%)
Dec 03, 2008 1.630 1.682 1.609 1.627 397,642 +0.01(+0.31%)
Dec 02, 2008 1.798 1.798 1.602 1.622 616,081 -0.09(-5.15%)
Dec 01, 2008 1.801 1.801 1.710 1.710 383,114 -0.10(-5.56%)
Nov 28, 2008 1.801 1.876 1.768 1.811 306,172 -0.00(-0.14%)
Nov 26, 2008 1.703 1.854 1.703 1.813 573,082 +0.07(+4.20%)
Nov 25, 2008 1.579 1.740 1.567 1.740 617,463 +0.17(+10.56%)
Nov 24, 2008 1.491 1.723 1.491 1.574 566,380 +0.10(+6.84%)
Nov 21, 2008 1.554 1.584 1.431 1.473 882,161 +0.01(+0.52%)
Nov 20, 2008 1.562 1.592 1.345 1.466 1,030,248 -0.18(-11.14%)
Nov 19, 2008 1.954 1.954 1.645 1.650 1,131,045 -0.29(-14.94%)
Nov 18, 2008 2.015 2.015 1.914 1.939 326,147 -0.02(-0.90%)
Nov 17, 2008 2.131 2.131 1.937 1.957 906,376 -0.10(-5.01%)
Nov 14, 2008 2.204 2.214 2.005 2.060 674,783 -0.12(-5.43%)
Nov 13, 2008 2.254 2.254 2.141 2.179 495,151 -0.08(-3.46%)
Nov 12, 2008 2.330 2.330 2.242 2.257 279,305 -0.10(-4.38%)
Nov 11, 2008 2.393 2.393 2.302 2.360 284,188 -0.04(-1.78%)
Nov 10, 2008 2.468 2.491 2.242 2.403 676,344 +0.04(+1.60%)
Nov 07, 2008 2.337 2.405 2.269 2.365 251,611 +0.10(+4.33%)
Nov 06, 2008 2.342 2.357 2.244 2.267 527,728 -0.12(-4.86%)
Nov 05, 2008 2.488 2.516 2.378 2.383 414,663 -0.10(-3.86%)
Nov 04, 2008 2.388 2.478 2.352 2.478 424,184 +0.15(+6.38%)
Nov 03, 2008 2.355 2.393 2.282 2.330 292,879 +0.05(+2.21%)
Oct 31, 2008 2.395 2.398 2.277 2.279 533,703 -0.09(-3.72%)
Oct 30, 2008 2.393 2.430 2.320 2.368 247,065 +0.04(+1.73%)
Oct 29, 2008 2.405 2.405 2.274 2.327 495,687 +0.03(+1.43%)
Oct 28, 2008 2.174 2.320 2.158 2.294 509,468 +0.15(+6.92%)
Oct 27, 2008 2.126 2.186 2.101 2.146 372,899 +0.02(+0.95%)
Oct 24, 2008 2.143 2.216 2.103 2.126 293,856 -0.10(-4.63%)
Oct 23, 2008 2.237 2.277 2.186 2.229 332,230 +0.01(+0.57%)
Oct 22, 2008 2.282 2.282 2.138 2.216 301,098 -0.07(-3.08%)
Oct 21, 2008 2.312 2.315 2.254 2.287 428,790 -0.04(-1.52%)
Oct 20, 2008 2.264 2.337 2.254 2.322 522,408 +0.09(+3.83%)
Oct 17, 2008 2.136 2.237 2.117 2.237 335,462 +0.12(+5.46%)
Oct 16, 2008 2.030 2.126 1.889 2.121 601,414 +0.09(+4.47%)
Oct 15, 2008 2.148 2.156 1.970 2.030 559,749 -0.16(-7.14%)
Oct 14, 2008 2.262 2.267 2.141 2.186 789,409 +0.13(+6.37%)
Oct 13, 2008 1.889 2.131 1.889 2.055 953,056 +0.29(+16.57%)
Oct 10, 2008 1.410 1.876 0.0050 1.763 1,822,715 -0.01(-0.57%)
Oct 09, 2008 2.090 2.123 1.725 1.773 861,642 -0.29(-14.15%)
Oct 08, 2008 2.065 2.153 1.861 2.065 1,176,240 -0.18(-7.86%)
Oct 07, 2008 2.415 2.506 2.242 2.242 564,144 -0.11(-4.81%)
Oct 06, 2008 2.425 2.425 2.201 2.355 1,123,156 -0.31(-11.71%)
Oct 03, 2008 2.733 2.831 2.598 2.667 0 -0.07(-2.40%)
Oct 02, 2008 2.705 2.818 2.695 2.733 398,456 -0.04(-1.27%)
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.