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

Pioneer High Income Trust (NY: PHT )

7.940 -0.010 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
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%)
Apr 01, 2008 2.568 2.607 2.566 2.607 649,645 +0.06(+2.28%)
Mar 31, 2008 2.529 2.554 2.521 2.548 519,613 +0.00(+0.00%)
Mar 28, 2008 2.570 2.585 2.537 2.548 1,018,586 -0.04(-1.42%)
Mar 27, 2008 2.607 2.632 2.583 2.585 363,383 -0.04(-1.40%)
Mar 26, 2008 2.713 2.713 2.562 2.622 460,789 +0.06(+2.42%)
Mar 25, 2008 2.548 2.574 2.533 2.560 321,468 -0.01(-0.45%)
Mar 24, 2008 2.529 2.603 2.523 2.572 292,572 +0.06(+2.31%)
Mar 21, 2008 2.452 2.514 2.446 2.514 410,736 +0.00(+0.00%)
Mar 20, 2008 2.452 2.514 2.446 2.514 410,736 +0.05(+2.13%)
Mar 19, 2008 2.444 2.461 2.441 2.461 347,268 +0.02(+0.87%)
Mar 18, 2008 2.432 2.541 2.432 2.440 837,366 +0.02(+0.72%)
Mar 17, 2008 2.519 2.519 2.403 2.422 632,091 -0.12(-4.73%)
Mar 14, 2008 2.562 2.562 2.529 2.543 270,472 -0.03(-1.06%)
Mar 13, 2008 2.578 2.601 2.545 2.570 260,260 +0.01(+0.38%)
Mar 12, 2008 2.597 2.609 2.560 2.560 311,664 -0.07(-2.80%)
Mar 11, 2008 2.597 2.636 2.581 2.634 376,680 +0.06(+2.18%)
Mar 10, 2008 2.636 2.643 2.578 2.578 287,665 -0.07(-2.56%)
Mar 07, 2008 2.636 2.645 2.616 2.645 254,388 +0.00(+0.00%)
Mar 06, 2008 2.647 2.672 2.636 2.645 288,960 -0.01(-0.44%)
Mar 05, 2008 2.607 2.686 2.599 2.657 440,665 +0.06(+2.31%)
Mar 04, 2008 2.486 2.655 2.486 2.597 579,128 -0.06(-2.33%)
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.