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

Pioneer High Income Trust (NY: PHT )

7.460 -0.030 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 31, 2008 3.360 3.393 3.343 3.343 158,130 -0.02(-0.67%)
Jul 30, 2008 3.450 3.450 3.363 3.365 157,162 -0.06(-1.89%)
Jul 29, 2008 3.288 3.430 3.288 3.430 261,539 +0.14(+4.33%)
Jul 28, 2008 3.263 3.325 3.263 3.288 200,526 +0.00(+0.15%)
Jul 25, 2008 3.343 3.350 3.280 3.283 352,521 -0.08(-2.38%)
Jul 24, 2008 3.443 3.448 3.363 3.363 116,703 -0.08(-2.32%)
Jul 23, 2008 3.488 3.515 3.432 3.443 216,476 +0.06(+1.77%)
Jul 22, 2008 3.350 3.390 3.340 3.383 115,595 +0.00(+0.07%)
Jul 21, 2008 3.493 3.493 3.378 3.380 207,781 -0.08(-2.24%)
Jul 18, 2008 3.433 3.463 3.388 3.458 184,815 +0.03(+0.73%)
Jul 17, 2008 3.368 3.440 3.368 3.433 307,934 +0.09(+2.62%)
Jul 16, 2008 3.273 3.370 3.208 3.345 418,362 +0.04(+1.36%)
Jul 15, 2008 3.288 3.313 3.100 3.300 710,058 -0.00(-0.08%)
Jul 14, 2008 3.323 3.338 3.263 3.303 320,297 -0.02(-0.45%)
Jul 11, 2008 3.373 3.375 3.303 3.318 200,698 -0.10(-3.00%)
Jul 10, 2008 3.368 3.420 3.358 3.420 258,851 +0.03(+0.81%)
Jul 09, 2008 3.388 3.435 3.388 3.393 264,939 -0.01(-0.37%)
Jul 08, 2008 3.250 3.408 3.248 3.405 497,977 +0.13(+3.97%)
Jul 07, 2008 3.425 3.455 3.203 3.275 1,607,701 -0.19(-5.48%)
Jul 04, 2008 3.463 3.465 3.410 3.465 267,990 +0.00(+0.00%)
Jul 03, 2008 3.463 3.465 3.410 3.465 267,990 +0.01(+0.29%)
Jul 02, 2008 3.488 3.518 3.455 3.455 139,180 -0.02(-0.50%)
Jul 01, 2008 3.475 3.504 3.473 3.473 269,754 -0.02(-0.71%)
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%)
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.