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

Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 2.711 310,684 -0.01(-0.29%)
Jun 27, 2008 2.773 2.789 2.715 2.719 449,060 -0.07(-2.64%)
Jun 26, 2008 2.820 2.833 2.793 2.793 421,929 -0.06(-2.17%)
Jun 25, 2008 2.684 2.862 2.678 2.855 1,804,879 +0.18(+6.89%)
Jun 24, 2008 2.682 2.696 2.643 2.671 512,069 -0.01(-0.43%)
Jun 23, 2008 2.721 2.721 2.682 2.682 420,855 -0.04(-1.42%)
Jun 20, 2008 2.717 2.729 2.682 2.721 457,110 -0.01(-0.43%)
Jun 19, 2008 2.791 2.791 2.733 2.733 282,804 -0.04(-1.47%)
Jun 18, 2008 2.785 2.785 2.769 2.773 281,700 -0.02(-0.56%)
Jun 17, 2008 2.769 2.791 2.764 2.789 299,069 +0.01(+0.28%)
Jun 16, 2008 2.750 2.781 2.748 2.781 116,946 +0.03(+0.91%)
Jun 13, 2008 2.742 2.758 2.738 2.756 130,181 -0.00(-0.14%)
Jun 12, 2008 2.758 2.779 2.738 2.760 199,222 -0.00(-0.14%)
Jun 11, 2008 2.845 2.850 2.764 2.764 553,220 -0.09(-3.19%)
Jun 10, 2008 2.891 2.909 2.855 2.855 336,412 -0.05(-1.80%)
Jun 09, 2008 2.886 2.913 2.886 2.907 145,424 +0.02(+0.74%)
Jun 06, 2008 2.872 2.895 2.871 2.886 231,736 +0.01(+0.40%)
Jun 05, 2008 2.868 2.876 2.862 2.874 240,069 +0.00(+0.00%)
Jun 04, 2008 2.907 2.911 2.872 2.874 219,403 -0.04(-1.27%)
Jun 03, 2008 2.907 2.919 2.895 2.911 480,361 -0.01(-0.40%)
Jun 02, 2008 2.884 2.922 2.882 2.922 279,388 +0.03(+1.21%)
May 30, 2008 2.888 2.895 2.880 2.888 303,475 +0.00(+0.07%)
May 29, 2008 2.886 2.890 2.872 2.886 426,160 +0.00(+0.00%)
May 28, 2008 2.897 2.897 2.872 2.886 366,484 -0.00(-0.07%)
May 27, 2008 2.899 2.926 2.886 2.888 559,216 -0.01(-0.33%)
May 26, 2008 2.897 2.909 2.880 2.897 0 +0.00(+0.00%)
May 23, 2008 2.897 2.909 2.880 2.897 284,476 +0.02(+0.61%)
May 22, 2008 2.915 2.915 2.878 2.880 539,701 -0.03(-0.87%)
May 21, 2008 2.909 2.917 2.903 2.905 236,034 +0.00(+0.07%)
May 20, 2008 2.953 2.955 2.903 2.903 549,231 -0.04(-1.51%)
May 19, 2008 2.967 2.988 2.938 2.948 535,779 -0.01(-0.26%)
May 16, 2008 2.946 2.961 2.928 2.955 225,131 +0.01(+0.20%)
May 15, 2008 2.913 2.950 2.911 2.950 162,060 +0.03(+1.00%)
May 14, 2008 2.890 2.942 2.890 2.921 298,455 +0.03(+1.07%)
May 13, 2008 2.961 2.961 2.884 2.890 467,393 -0.07(-2.36%)
May 12, 2008 3.004 3.004 2.959 2.959 491,821 -0.02(-0.78%)
May 09, 2008 2.961 2.984 2.955 2.983 121,920 +0.03(+0.92%)
May 08, 2008 2.952 2.981 2.952 2.955 280,266 +0.01(+0.33%)
May 07, 2008 2.959 2.969 2.946 2.946 281,194 -0.02(-0.65%)
May 06, 2008 2.961 2.975 2.950 2.965 525,913 -0.00(-0.13%)
May 05, 2008 3.004 3.017 2.967 2.969 545,454 -0.03(-0.84%)
May 02, 2008 2.971 3.015 2.971 2.994 311,061 +0.01(+0.45%)
May 01, 2008 2.953 2.990 2.953 2.981 401,061 +0.02(+0.72%)
Apr 30, 2008 2.963 2.963 2.944 2.959 548,700 +0.02(+0.59%)
Apr 29, 2008 2.913 2.955 2.909 2.942 403,745 +0.02(+0.60%)
Apr 28, 2008 2.872 2.924 2.872 2.924 437,347 +0.06(+1.96%)
Apr 25, 2008 2.878 2.891 2.855 2.868 437,553 +0.00(+0.14%)
Apr 24, 2008 2.859 2.868 2.835 2.864 334,709 +0.01(+0.34%)
Apr 23, 2008 2.810 2.859 2.810 2.855 348,094 +0.05(+1.87%)
Apr 22, 2008 2.796 2.806 2.762 2.802 289,734 +0.03(+1.05%)
Apr 21, 2008 2.769 2.783 2.758 2.773 210,218 +0.00(+0.14%)
Apr 18, 2008 2.748 2.804 2.748 2.769 413,703 +0.03(+0.99%)
Apr 17, 2008 2.742 2.752 2.717 2.742 302,423 +0.00(+0.04%)
Apr 16, 2008 2.733 2.746 2.717 2.741 154,026 +0.04(+1.54%)
Apr 15, 2008 2.709 2.709 2.682 2.700 196,493 -0.01(-0.43%)
Apr 14, 2008 2.674 2.721 2.674 2.711 236,860 +0.03(+1.16%)
Apr 11, 2008 2.723 2.723 2.676 2.680 238,392 -0.07(-2.61%)
Apr 10, 2008 2.707 2.756 2.707 2.752 280,188 +0.03(+1.07%)
Apr 09, 2008 2.713 2.723 2.703 2.723 215,817 +0.03(+0.93%)
Apr 08, 2008 2.690 2.713 2.684 2.698 324,616 +0.02(+0.87%)
Apr 07, 2008 2.665 2.696 2.665 2.674 348,300 +0.02(+0.73%)
Apr 04, 2008 2.657 2.678 2.641 2.655 283,284 -0.00(-0.07%)
Apr 03, 2008 2.663 2.665 2.634 2.657 172,344 -0.01(-0.22%)
Apr 02, 2008 2.591 2.669 2.589 2.663 666,080 +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.