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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Jun 30, 2008 2.713 2.734 2.709 2.711 310,744 -0.01(-0.29%)
Jun 27, 2008 2.773 2.788 2.715 2.718 449,147 -0.07(-2.64%)
Jun 26, 2008 2.819 2.833 2.792 2.792 422,010 -0.06(-2.17%)
Jun 25, 2008 2.684 2.862 2.678 2.854 1,805,229 +0.18(+6.89%)
Jun 24, 2008 2.682 2.695 2.643 2.670 512,168 -0.01(-0.43%)
Jun 23, 2008 2.720 2.720 2.682 2.682 420,937 -0.04(-1.42%)
Jun 20, 2008 2.717 2.728 2.682 2.720 457,198 -0.01(-0.43%)
Jun 19, 2008 2.790 2.790 2.732 2.732 282,859 -0.04(-1.47%)
Jun 18, 2008 2.784 2.784 2.769 2.773 281,755 -0.02(-0.56%)
Jun 17, 2008 2.769 2.790 2.763 2.788 299,127 +0.01(+0.28%)
Jun 16, 2008 2.749 2.780 2.748 2.780 116,969 +0.03(+0.91%)
Jun 13, 2008 2.742 2.757 2.738 2.755 130,207 -0.00(-0.14%)
Jun 12, 2008 2.757 2.779 2.738 2.759 199,261 -0.00(-0.14%)
Jun 11, 2008 2.844 2.850 2.763 2.763 553,327 -0.09(-3.19%)
Jun 10, 2008 2.891 2.908 2.854 2.854 336,477 -0.05(-1.80%)
Jun 09, 2008 2.885 2.913 2.885 2.906 145,452 +0.02(+0.74%)
Jun 06, 2008 2.872 2.895 2.871 2.885 231,781 +0.01(+0.40%)
Jun 05, 2008 2.868 2.875 2.862 2.873 240,116 +0.00(+0.00%)
Jun 04, 2008 2.906 2.910 2.872 2.873 219,446 -0.04(-1.26%)
Jun 03, 2008 2.906 2.918 2.895 2.910 480,454 -0.01(-0.40%)
Jun 02, 2008 2.883 2.922 2.882 2.922 279,443 +0.03(+1.21%)
May 30, 2008 2.887 2.895 2.879 2.887 303,534 +0.00(+0.07%)
May 29, 2008 2.885 2.889 2.872 2.885 426,242 +0.00(+0.00%)
May 28, 2008 2.897 2.897 2.872 2.885 366,555 -0.00(-0.07%)
May 27, 2008 2.899 2.926 2.885 2.887 559,324 -0.01(-0.33%)
May 26, 2008 2.897 2.908 2.879 2.897 0 +0.00(+0.00%)
May 23, 2008 2.897 2.908 2.879 2.897 284,531 +0.02(+0.61%)
May 22, 2008 2.914 2.914 2.877 2.879 539,805 -0.03(-0.87%)
May 21, 2008 2.908 2.916 2.903 2.904 236,080 +0.00(+0.07%)
May 20, 2008 2.953 2.955 2.903 2.903 549,338 -0.04(-1.51%)
May 19, 2008 2.966 2.988 2.937 2.947 535,883 -0.01(-0.26%)
May 16, 2008 2.945 2.961 2.928 2.955 225,175 +0.01(+0.20%)
May 15, 2008 2.912 2.949 2.910 2.949 162,091 +0.03(+1.00%)
May 14, 2008 2.889 2.941 2.889 2.920 298,513 +0.03(+1.07%)
May 13, 2008 2.961 2.961 2.883 2.889 467,484 -0.07(-2.36%)
May 12, 2008 3.003 3.003 2.959 2.959 491,916 -0.02(-0.78%)
May 09, 2008 2.961 2.984 2.955 2.982 121,944 +0.03(+0.92%)
May 08, 2008 2.951 2.980 2.951 2.955 280,320 +0.01(+0.33%)
May 07, 2008 2.959 2.968 2.945 2.945 281,249 -0.02(-0.65%)
May 06, 2008 2.961 2.974 2.949 2.965 526,015 -0.00(-0.13%)
May 05, 2008 3.003 3.017 2.966 2.968 545,560 -0.03(-0.84%)
May 02, 2008 2.970 3.015 2.970 2.994 311,121 +0.01(+0.45%)
May 01, 2008 2.953 2.990 2.953 2.980 401,139 +0.02(+0.72%)
Apr 30, 2008 2.963 2.963 2.943 2.959 548,806 +0.02(+0.59%)
Apr 29, 2008 2.912 2.955 2.908 2.941 403,823 +0.02(+0.60%)
Apr 28, 2008 2.872 2.924 2.872 2.924 437,432 +0.06(+1.96%)
Apr 25, 2008 2.877 2.891 2.854 2.868 437,638 +0.00(+0.14%)
Apr 24, 2008 2.858 2.868 2.834 2.864 334,774 +0.01(+0.34%)
Apr 23, 2008 2.810 2.858 2.810 2.854 348,161 +0.05(+1.87%)
Apr 22, 2008 2.796 2.806 2.761 2.802 289,790 +0.03(+1.05%)
Apr 21, 2008 2.769 2.782 2.757 2.773 210,259 +0.00(+0.14%)
Apr 18, 2008 2.748 2.804 2.748 2.769 413,784 +0.03(+0.99%)
Apr 17, 2008 2.742 2.751 2.717 2.742 302,481 +0.00(+0.04%)
Apr 16, 2008 2.732 2.746 2.717 2.741 154,056 +0.04(+1.54%)
Apr 15, 2008 2.709 2.709 2.682 2.699 196,531 -0.01(-0.43%)
Apr 14, 2008 2.674 2.720 2.674 2.711 236,906 +0.03(+1.16%)
Apr 11, 2008 2.722 2.722 2.676 2.680 238,438 -0.07(-2.61%)
Apr 10, 2008 2.707 2.755 2.707 2.751 280,243 +0.03(+1.07%)
Apr 09, 2008 2.713 2.722 2.703 2.722 215,859 +0.03(+0.93%)
Apr 08, 2008 2.689 2.713 2.684 2.697 324,679 +0.02(+0.87%)
Apr 07, 2008 2.664 2.695 2.664 2.674 348,368 +0.02(+0.73%)
Apr 04, 2008 2.656 2.678 2.641 2.655 283,339 -0.00(-0.07%)
Apr 03, 2008 2.662 2.664 2.633 2.656 172,377 -0.01(-0.22%)
Apr 02, 2008 2.591 2.668 2.588 2.662 666,209 +0.06(+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.