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

Pioneer High Income Trust (NY: PHT )

7.330 UNCHANGED
Streaming Delayed Price Updated: 9:49 AM EDT, Apr 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 (%)
Sep 30, 2008 2.590 2.644 2.588 2.618 438,263 +0.05(+1.98%)
Sep 29, 2008 2.869 2.869 2.568 2.568 552,366 -0.47(-15.38%)
Sep 26, 2008 2.839 3.047 2.791 3.034 0 +0.09(+3.19%)
Sep 25, 2008 2.844 2.961 2.844 2.941 395,995 +0.10(+3.39%)
Sep 24, 2008 2.791 2.844 2.717 2.844 297,761 +0.02(+0.54%)
Sep 23, 2008 2.793 2.844 2.768 2.829 397,453 -0.01(-0.18%)
Sep 22, 2008 2.918 2.923 2.809 2.834 298,450 -0.06(-1.93%)
Sep 19, 2008 2.631 3.055 2.631 2.890 0 +0.36(+14.01%)
Sep 18, 2008 2.354 2.570 2.286 2.535 1,395,450 +0.16(+6.73%)
Sep 17, 2008 2.760 2.760 2.286 2.375 1,634,101 -0.38(-13.81%)
Sep 16, 2008 2.786 2.796 2.631 2.755 1,073,540 -0.17(-5.73%)
Sep 15, 2008 3.062 3.078 2.900 2.923 827,282 -0.25(-7.77%)
Sep 12, 2008 3.171 3.198 3.128 3.169 453,359 -0.06(-1.89%)
Sep 11, 2008 3.296 3.298 3.184 3.230 523,747 -0.10(-3.12%)
Sep 10, 2008 3.324 3.364 3.308 3.334 225,714 +0.01(+0.31%)
Sep 09, 2008 3.339 3.367 3.313 3.324 210,074 -0.04(-1.28%)
Sep 08, 2008 3.352 3.395 3.303 3.367 320,700 +0.06(+1.92%)
Sep 05, 2008 3.336 3.344 3.303 3.303 0 -0.03(-0.99%)
Sep 04, 2008 3.390 3.412 3.336 3.336 262,358 -0.07(-2.16%)
Sep 03, 2008 3.395 3.410 3.377 3.410 164,435 +0.00(+0.00%)
Sep 02, 2008 3.364 3.412 3.362 3.410 208,308 +0.05(+1.36%)
Aug 29, 2008 3.349 3.377 3.349 3.364 217,125 -0.01(-0.30%)
Aug 28, 2008 3.352 3.407 3.349 3.374 238,374 +0.03(+0.83%)
Aug 27, 2008 3.341 3.365 3.334 3.346 228,981 +0.02(+0.61%)
Aug 26, 2008 3.336 3.369 3.326 3.326 167,923 -0.03(-0.76%)
Aug 25, 2008 3.321 3.352 3.321 3.352 253,620 +0.01(+0.15%)
Aug 22, 2008 3.367 3.367 3.336 3.346 228,698 -0.00(-0.08%)
Aug 21, 2008 3.336 3.354 3.311 3.349 386,334 +0.01(+0.30%)
Aug 20, 2008 3.341 3.360 3.334 3.339 152,902 -0.00(-0.08%)
Aug 19, 2008 3.354 3.354 3.329 3.341 251,365 -0.04(-1.20%)
Aug 18, 2008 3.390 3.390 3.349 3.382 161,578 +0.00(+0.08%)
Aug 15, 2008 3.336 3.379 3.329 3.379 0 +0.04(+1.22%)
Aug 14, 2008 3.339 3.372 3.336 3.339 271,672 -0.02(-0.60%)
Aug 13, 2008 3.326 3.374 3.326 3.359 279,224 -0.05(-1.56%)
Aug 12, 2008 3.430 3.433 3.412 3.412 135,615 -0.02(-0.52%)
Aug 11, 2008 3.433 3.450 3.423 3.430 199,144 -0.02(-0.59%)
Aug 08, 2008 3.395 3.450 3.326 3.450 202,841 +0.05(+1.42%)
Aug 07, 2008 3.387 3.407 3.344 3.402 231,610 +0.01(+0.22%)
Aug 06, 2008 3.369 3.399 3.364 3.395 203,093 -0.01(-0.15%)
Aug 05, 2008 3.438 3.450 3.364 3.400 357,900 -0.04(-1.11%)
Aug 04, 2008 3.489 3.489 3.438 3.438 210,949 -0.02(-0.44%)
Aug 01, 2008 3.405 3.458 3.405 3.453 124,520 +0.06(+1.80%)
Jul 31, 2008 3.410 3.443 3.392 3.392 155,835 -0.02(-0.67%)
Jul 30, 2008 3.501 3.501 3.412 3.415 154,881 -0.07(-1.89%)
Jul 29, 2008 3.336 3.481 3.336 3.481 257,742 +0.14(+4.33%)
Jul 28, 2008 3.311 3.374 3.311 3.336 197,615 +0.01(+0.15%)
Jul 25, 2008 3.392 3.400 3.329 3.331 347,404 -0.08(-2.38%)
Jul 24, 2008 3.494 3.499 3.412 3.412 115,009 -0.08(-2.32%)
Jul 23, 2008 3.539 3.567 3.482 3.494 213,334 +0.06(+1.77%)
Jul 22, 2008 3.400 3.440 3.390 3.433 113,917 +0.00(+0.07%)
Jul 21, 2008 3.544 3.544 3.428 3.430 204,765 -0.08(-2.24%)
Jul 18, 2008 3.483 3.514 3.438 3.509 182,133 +0.03(+0.73%)
Jul 17, 2008 3.417 3.491 3.417 3.483 303,464 +0.09(+2.62%)
Jul 16, 2008 3.321 3.420 3.255 3.395 412,289 +0.05(+1.36%)
Jul 15, 2008 3.336 3.362 3.146 3.349 699,751 -0.00(-0.08%)
Jul 14, 2008 3.372 3.387 3.311 3.352 315,647 -0.02(-0.45%)
Jul 11, 2008 3.423 3.425 3.352 3.367 197,784 -0.10(-3.00%)
Jul 10, 2008 3.417 3.471 3.407 3.471 255,094 +0.03(+0.81%)
Jul 09, 2008 3.438 3.486 3.438 3.443 261,093 -0.01(-0.37%)
Jul 08, 2008 3.298 3.458 3.296 3.456 490,749 +0.13(+3.97%)
Jul 07, 2008 3.476 3.506 3.250 3.324 1,584,363 -0.19(-5.48%)
Jul 04, 2008 3.514 3.516 3.461 3.516 264,100 +0.00(+0.00%)
Jul 03, 2008 3.514 3.516 3.461 3.516 264,100 +0.01(+0.29%)
Jul 02, 2008 3.539 3.570 3.506 3.506 137,160 -0.02(-0.50%)
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.