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

Pioneer High Income Trust (NY: PHT )

7.460 +0.010 (+0.13%)
Streaming Delayed Price Updated: 12:02 PM EDT, May 21, 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 (%)
Jun 30, 2008 3.500 3.528 3.495 3.498 240,813 -0.01(-0.29%)
Jun 27, 2008 3.578 3.598 3.503 3.508 348,070 -0.10(-2.64%)
Jun 26, 2008 3.638 3.655 3.603 3.603 327,040 -0.08(-2.17%)
Jun 25, 2008 3.463 3.693 3.455 3.683 1,398,975 +0.24(+6.89%)
Jun 24, 2008 3.460 3.478 3.410 3.445 396,908 -0.02(-0.43%)
Jun 23, 2008 3.510 3.510 3.460 3.460 326,208 -0.05(-1.42%)
Jun 20, 2008 3.505 3.520 3.460 3.510 354,309 -0.02(-0.43%)
Jun 19, 2008 3.600 3.600 3.525 3.525 219,204 -0.05(-1.47%)
Jun 18, 2008 3.593 3.593 3.573 3.578 218,348 -0.02(-0.56%)
Jun 17, 2008 3.573 3.600 3.565 3.598 231,810 +0.01(+0.28%)
Jun 16, 2008 3.548 3.588 3.545 3.588 90,646 +0.03(+0.91%)
Jun 13, 2008 3.538 3.558 3.533 3.555 100,905 -0.00(-0.14%)
Jun 12, 2008 3.558 3.585 3.533 3.560 154,419 -0.00(-0.14%)
Jun 11, 2008 3.670 3.677 3.565 3.565 428,805 -0.12(-3.19%)
Jun 10, 2008 3.730 3.753 3.683 3.683 260,755 -0.07(-1.80%)
Jun 09, 2008 3.723 3.759 3.723 3.750 112,719 +0.03(+0.74%)
Jun 06, 2008 3.705 3.735 3.704 3.723 179,620 +0.02(+0.40%)
Jun 05, 2008 3.700 3.710 3.693 3.708 186,079 +0.00(+0.00%)
Jun 04, 2008 3.750 3.755 3.705 3.708 170,061 -0.05(-1.27%)
Jun 03, 2008 3.750 3.765 3.735 3.755 372,331 -0.02(-0.40%)
Jun 02, 2008 3.720 3.770 3.719 3.770 216,556 +0.05(+1.21%)
May 30, 2008 3.725 3.735 3.715 3.725 235,226 +0.00(+0.07%)
May 29, 2008 3.723 3.728 3.705 3.723 330,320 +0.00(+0.00%)
May 28, 2008 3.738 3.738 3.705 3.723 284,065 -0.00(-0.07%)
May 27, 2008 3.740 3.775 3.723 3.725 433,452 -0.01(-0.33%)
May 26, 2008 3.738 3.753 3.715 3.738 0 +0.00(+0.00%)
May 23, 2008 3.738 3.753 3.715 3.738 220,500 +0.02(+0.61%)
May 22, 2008 3.760 3.760 3.713 3.715 418,326 -0.03(-0.87%)
May 21, 2008 3.753 3.763 3.745 3.748 182,952 +0.00(+0.07%)
May 20, 2008 3.810 3.813 3.745 3.745 425,713 -0.06(-1.51%)
May 19, 2008 3.828 3.855 3.790 3.803 415,286 -0.01(-0.26%)
May 16, 2008 3.800 3.820 3.778 3.813 174,501 +0.01(+0.20%)
May 15, 2008 3.758 3.805 3.755 3.805 125,614 +0.04(+1.00%)
May 14, 2008 3.728 3.795 3.728 3.768 231,334 +0.04(+1.07%)
May 13, 2008 3.820 3.820 3.720 3.728 362,280 -0.09(-2.36%)
May 12, 2008 3.875 3.875 3.818 3.818 381,214 -0.03(-0.78%)
May 09, 2008 3.820 3.850 3.813 3.848 94,501 +0.04(+0.92%)
May 08, 2008 3.808 3.845 3.808 3.813 217,236 +0.01(+0.33%)
May 07, 2008 3.818 3.830 3.800 3.800 217,956 -0.03(-0.65%)
May 06, 2008 3.820 3.838 3.805 3.825 407,639 -0.01(-0.13%)
May 05, 2008 3.875 3.893 3.828 3.830 422,786 -0.03(-0.84%)
May 02, 2008 3.833 3.890 3.833 3.863 241,105 +0.02(+0.45%)
May 01, 2008 3.810 3.858 3.810 3.845 310,866 +0.03(+0.72%)
Apr 30, 2008 3.823 3.823 3.798 3.818 425,301 +0.02(+0.59%)
Apr 29, 2008 3.758 3.813 3.753 3.795 312,945 +0.02(+0.60%)
Apr 28, 2008 3.705 3.773 3.705 3.773 338,991 +0.07(+1.96%)
Apr 25, 2008 3.713 3.730 3.683 3.700 339,151 +0.01(+0.14%)
Apr 24, 2008 3.688 3.700 3.657 3.695 259,435 +0.01(+0.34%)
Apr 23, 2008 3.625 3.688 3.625 3.683 269,810 +0.07(+1.87%)
Apr 22, 2008 3.608 3.620 3.563 3.615 224,575 +0.04(+1.05%)
Apr 21, 2008 3.573 3.590 3.558 3.578 162,942 +0.00(+0.14%)
Apr 18, 2008 3.545 3.618 3.545 3.573 320,665 +0.04(+0.99%)
Apr 17, 2008 3.538 3.550 3.505 3.538 234,410 +0.00(+0.04%)
Apr 16, 2008 3.525 3.543 3.505 3.537 119,387 +0.05(+1.54%)
Apr 15, 2008 3.495 3.495 3.460 3.483 152,303 -0.01(-0.43%)
Apr 14, 2008 3.450 3.510 3.450 3.498 183,592 +0.04(+1.16%)
Apr 11, 2008 3.513 3.513 3.453 3.458 184,779 -0.09(-2.61%)
Apr 10, 2008 3.493 3.555 3.493 3.550 217,176 +0.04(+1.07%)
Apr 09, 2008 3.500 3.513 3.488 3.513 167,281 +0.03(+0.93%)
Apr 08, 2008 3.470 3.500 3.463 3.480 251,612 +0.03(+0.87%)
Apr 07, 2008 3.438 3.478 3.438 3.450 269,970 +0.03(+0.73%)
Apr 04, 2008 3.428 3.455 3.408 3.425 219,576 -0.00(-0.07%)
Apr 03, 2008 3.435 3.438 3.398 3.428 133,585 -0.01(-0.22%)
Apr 02, 2008 3.343 3.443 3.340 3.435 516,283 +0.07(+2.16%)
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.