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

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
Oct 31, 2008 2.378 2.380 2.260 2.263 537,625 -0.09(-3.72%)
Oct 30, 2008 2.375 2.413 2.303 2.350 248,880 +0.04(+1.73%)
Oct 29, 2008 2.388 2.388 2.258 2.310 499,329 +0.03(+1.43%)
Oct 28, 2008 2.158 2.303 2.143 2.278 513,212 +0.15(+6.93%)
Oct 27, 2008 2.110 2.170 2.085 2.130 375,639 +0.02(+0.95%)
Oct 24, 2008 2.128 2.200 2.088 2.110 296,015 -0.10(-4.63%)
Oct 23, 2008 2.220 2.260 2.170 2.213 334,671 +0.01(+0.57%)
Oct 22, 2008 2.265 2.265 2.123 2.200 303,311 -0.07(-3.08%)
Oct 21, 2008 2.295 2.298 2.238 2.270 431,941 -0.04(-1.52%)
Oct 20, 2008 2.248 2.320 2.238 2.305 526,246 +0.09(+3.83%)
Oct 17, 2008 2.120 2.220 2.101 2.220 337,927 +0.12(+5.46%)
Oct 16, 2008 2.015 2.110 1.875 2.105 605,834 +0.09(+4.47%)
Oct 15, 2008 2.133 2.140 1.955 2.015 563,862 -0.16(-7.14%)
Oct 14, 2008 2.245 2.250 2.125 2.170 795,209 +0.13(+6.37%)
Oct 13, 2008 1.875 2.115 1.875 2.040 960,059 +0.29(+16.57%)
Oct 10, 2008 1.400 1.863 0.0050 1.750 1,836,108 -0.01(-0.57%)
Oct 09, 2008 2.075 2.108 1.713 1.760 867,973 -0.29(-14.15%)
Oct 08, 2008 2.050 2.138 1.848 2.050 1,184,883 -0.18(-7.87%)
Oct 07, 2008 2.398 2.488 2.225 2.225 568,290 -0.11(-4.81%)
Oct 06, 2008 2.408 2.408 2.185 2.338 1,131,409 -0.31(-11.71%)
Oct 03, 2008 2.713 2.810 2.579 2.648 0 -0.07(-2.40%)
Oct 02, 2008 2.685 2.798 2.675 2.713 401,384 -0.03(-1.27%)
Oct 01, 2008 2.580 2.800 2.568 2.748 461,253 +0.17(+6.49%)
Sep 30, 2008 2.553 2.605 2.550 2.580 444,719 +0.05(+1.98%)
Sep 29, 2008 2.828 2.828 2.530 2.530 560,503 -0.46(-15.38%)
Sep 26, 2008 2.798 3.003 2.750 2.990 0 +0.09(+3.19%)
Sep 25, 2008 2.803 2.918 2.803 2.898 401,828 +0.10(+3.39%)
Sep 24, 2008 2.750 2.803 2.678 2.803 302,147 +0.02(+0.54%)
Sep 23, 2008 2.753 2.803 2.728 2.788 403,308 -0.01(-0.18%)
Sep 22, 2008 2.875 2.880 2.768 2.793 302,847 -0.06(-1.93%)
Sep 19, 2008 2.593 3.010 2.593 2.848 0 +0.35(+14.01%)
Sep 18, 2008 2.320 2.533 2.253 2.498 1,416,006 +0.16(+6.73%)
Sep 17, 2008 2.720 2.720 2.253 2.340 1,658,171 -0.38(-13.81%)
Sep 16, 2008 2.745 2.755 2.593 2.715 1,089,353 -0.17(-5.73%)
Sep 15, 2008 3.018 3.033 2.858 2.880 839,468 -0.24(-7.77%)
Sep 12, 2008 3.125 3.151 3.083 3.123 460,038 -0.06(-1.89%)
Sep 11, 2008 3.248 3.250 3.138 3.183 531,462 -0.10(-3.12%)
Sep 10, 2008 3.275 3.315 3.260 3.285 229,039 +0.01(+0.31%)
Sep 09, 2008 3.290 3.318 3.265 3.275 213,168 -0.04(-1.28%)
Sep 08, 2008 3.303 3.345 3.255 3.318 325,424 +0.06(+1.92%)
Sep 05, 2008 3.288 3.295 3.255 3.255 0 -0.03(-0.99%)
Sep 04, 2008 3.340 3.363 3.288 3.288 266,223 -0.07(-2.16%)
Sep 03, 2008 3.345 3.360 3.328 3.360 166,857 +0.00(+0.00%)
Sep 02, 2008 3.315 3.363 3.313 3.360 211,377 +0.05(+1.36%)
Aug 29, 2008 3.300 3.328 3.300 3.315 220,324 -0.01(-0.30%)
Aug 28, 2008 3.303 3.358 3.300 3.325 241,885 +0.03(+0.83%)
Aug 27, 2008 3.293 3.316 3.285 3.298 232,354 +0.02(+0.61%)
Aug 26, 2008 3.288 3.320 3.278 3.278 170,397 -0.02(-0.76%)
Aug 25, 2008 3.273 3.303 3.273 3.303 257,356 +0.00(+0.15%)
Aug 22, 2008 3.318 3.318 3.288 3.298 232,066 -0.00(-0.08%)
Aug 21, 2008 3.288 3.305 3.263 3.300 392,025 +0.01(+0.30%)
Aug 20, 2008 3.293 3.311 3.285 3.290 155,155 -0.00(-0.08%)
Aug 19, 2008 3.305 3.305 3.280 3.293 255,068 -0.04(-1.20%)
Aug 18, 2008 3.340 3.340 3.300 3.333 163,958 +0.00(+0.08%)
Aug 15, 2008 3.288 3.330 3.281 3.330 0 +0.04(+1.22%)
Aug 14, 2008 3.290 3.323 3.288 3.290 275,674 -0.02(-0.60%)
Aug 13, 2008 3.278 3.325 3.278 3.310 283,337 -0.05(-1.56%)
Aug 12, 2008 3.380 3.383 3.363 3.363 137,613 -0.02(-0.52%)
Aug 11, 2008 3.383 3.400 3.373 3.380 202,078 -0.02(-0.59%)
Aug 08, 2008 3.345 3.400 3.278 3.400 205,829 +0.05(+1.42%)
Aug 07, 2008 3.338 3.358 3.295 3.353 235,022 +0.01(+0.22%)
Aug 06, 2008 3.320 3.349 3.315 3.345 206,085 -0.00(-0.15%)
Aug 05, 2008 3.388 3.400 3.315 3.350 363,172 -0.04(-1.11%)
Aug 04, 2008 3.438 3.438 3.388 3.388 214,056 -0.02(-0.44%)
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.