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

Pioneer High Income Trust (NY: PHT )

7.365 +0.005 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 3.287 3.320 3.277 3.312 399,818 +0.00(+0.00%)
Mar 28, 2008 3.340 3.360 3.297 3.312 783,755 -0.05(-1.42%)
Mar 27, 2008 3.388 3.420 3.357 3.360 279,606 -0.05(-1.40%)
Mar 26, 2008 3.526 3.526 3.330 3.408 354,555 +0.08(+2.42%)
Mar 25, 2008 3.312 3.345 3.292 3.327 247,355 -0.02(-0.45%)
Mar 24, 2008 3.287 3.383 3.279 3.342 225,121 +0.08(+2.31%)
Mar 21, 2008 3.186 3.267 3.179 3.267 316,043 +0.00(+0.00%)
Mar 20, 2008 3.186 3.267 3.179 3.267 316,043 +0.07(+2.13%)
Mar 19, 2008 3.176 3.199 3.172 3.199 267,207 +0.03(+0.87%)
Mar 18, 2008 3.161 3.302 3.161 3.171 644,315 +0.02(+0.72%)
Mar 17, 2008 3.274 3.274 3.123 3.148 486,364 -0.16(-4.73%)
Mar 14, 2008 3.330 3.330 3.287 3.304 208,115 -0.04(-1.06%)
Mar 13, 2008 3.350 3.380 3.307 3.340 200,258 +0.01(+0.38%)
Mar 12, 2008 3.375 3.390 3.327 3.327 239,811 -0.10(-2.80%)
Mar 11, 2008 3.375 3.425 3.355 3.423 289,838 +0.07(+2.18%)
Mar 10, 2008 3.425 3.435 3.350 3.350 221,345 -0.09(-2.56%)
Mar 07, 2008 3.425 3.438 3.400 3.438 195,740 +0.00(+0.00%)
Mar 06, 2008 3.440 3.473 3.425 3.438 222,341 -0.02(-0.44%)
Mar 05, 2008 3.388 3.491 3.377 3.453 339,071 +0.08(+2.31%)
Mar 04, 2008 3.231 3.451 3.231 3.375 445,612 -0.08(-2.33%)
Mar 03, 2008 3.526 3.536 3.446 3.456 346,277 -0.07(-1.86%)
Feb 29, 2008 3.544 3.544 3.508 3.521 190,777 -0.03(-0.78%)
Feb 28, 2008 3.566 3.582 3.541 3.549 213,217 -0.03(-0.84%)
Feb 27, 2008 3.576 3.589 3.539 3.579 232,267 +0.01(+0.35%)
Feb 26, 2008 3.539 3.589 3.501 3.566 271,725 +0.06(+1.58%)
Feb 25, 2008 3.451 3.526 3.425 3.511 365,275 +0.06(+1.68%)
Feb 22, 2008 3.534 3.561 3.453 3.453 442,797 -0.08(-2.21%)
Feb 21, 2008 3.582 3.599 3.526 3.531 149,286 -0.07(-2.03%)
Feb 20, 2008 3.551 3.622 3.526 3.604 171,004 -0.01(-0.28%)
Feb 19, 2008 3.534 3.700 3.529 3.614 344,082 +0.09(+2.43%)
Feb 18, 2008 3.503 3.529 3.471 3.529 0 +0.00(+0.00%)
Feb 15, 2008 3.503 3.529 3.471 3.529 313,343 +0.02(+0.57%)
Feb 14, 2008 3.652 3.652 3.463 3.508 413,083 -0.11(-3.06%)
Feb 13, 2008 3.712 3.715 3.619 3.619 342,775 -0.13(-3.56%)
Feb 12, 2008 3.728 3.770 3.725 3.753 240,748 +0.04(+1.03%)
Feb 11, 2008 3.803 3.803 3.692 3.714 310,254 -0.06(-1.68%)
Feb 08, 2008 3.778 3.806 3.765 3.778 268,402 +0.01(+0.20%)
Feb 07, 2008 3.758 3.818 3.753 3.770 192,155 +0.01(+0.34%)
Feb 06, 2008 3.740 3.803 3.728 3.758 215,989 +0.01(+0.27%)
Feb 05, 2008 3.801 3.816 3.743 3.748 196,216 -0.05(-1.33%)
Feb 04, 2008 3.798 3.838 3.791 3.798 320,883 -0.01(-0.13%)
Feb 01, 2008 3.803 3.808 3.773 3.803 217,577 +0.00(+0.00%)
Jan 31, 2008 3.748 3.803 3.740 3.803 160,344 +0.05(+1.34%)
Jan 30, 2008 3.760 3.778 3.738 3.753 234,650 +0.01(+0.34%)
Jan 29, 2008 3.773 3.778 3.730 3.740 213,595 -0.01(-0.20%)
Jan 28, 2008 3.728 3.753 3.685 3.748 208,207 +0.05(+1.36%)
Jan 25, 2008 3.710 3.725 3.634 3.697 296,885 +0.01(+0.14%)
Jan 24, 2008 3.670 3.697 3.604 3.692 354,158 +0.09(+2.59%)
Jan 23, 2008 3.639 3.692 3.597 3.599 273,432 -0.00(-0.07%)
Jan 22, 2008 3.556 3.607 3.370 3.602 405,376 -0.03(-0.83%)
Jan 21, 2008 3.715 3.733 3.617 3.632 0 +0.00(+0.00%)
Jan 18, 2008 3.715 3.733 3.617 3.632 229,826 -0.05(-1.23%)
Jan 17, 2008 3.765 3.796 3.665 3.677 484,268 -0.09(-2.28%)
Jan 16, 2008 3.685 3.778 3.685 3.763 258,472 +0.04(+1.01%)
Jan 15, 2008 3.715 3.725 3.680 3.725 180,255 -0.01(-0.20%)
Jan 14, 2008 3.677 3.753 3.677 3.733 231,473 +0.08(+2.14%)
Jan 11, 2008 3.677 3.685 3.609 3.655 247,355 -0.01(-0.21%)
Jan 10, 2008 3.634 3.662 3.582 3.662 262,839 +0.05(+1.47%)
Jan 09, 2008 3.639 3.639 3.580 3.609 193,358 -0.03(-0.76%)
Jan 08, 2008 3.627 3.672 3.604 3.637 290,692 +0.01(+0.28%)
Jan 07, 2008 3.682 3.715 3.617 3.627 169,690 -0.05(-1.30%)
Jan 04, 2008 3.702 3.702 3.652 3.675 172,314 -0.02(-0.48%)
Jan 03, 2008 3.624 3.695 3.614 3.692 180,255 +0.08(+2.30%)
Jan 02, 2008 3.564 3.612 3.544 3.609 242,471 +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.