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: 7:00 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 (%)
Nov 28, 2008 1.787 1.862 1.755 1.797 308,482 -0.00(-0.14%)
Nov 26, 2008 1.690 1.840 1.690 1.800 577,405 +0.07(+4.20%)
Nov 25, 2008 1.567 1.727 1.555 1.727 622,121 +0.16(+10.56%)
Nov 24, 2008 1.480 1.710 1.480 1.562 570,652 +0.10(+6.84%)
Nov 21, 2008 1.542 1.572 1.420 1.462 888,816 +0.01(+0.51%)
Nov 20, 2008 1.550 1.580 1.335 1.455 1,038,020 -0.18(-11.14%)
Nov 19, 2008 1.940 1.940 1.632 1.637 1,139,577 -0.29(-14.94%)
Nov 18, 2008 2.000 2.000 1.900 1.925 328,608 -0.02(-0.90%)
Nov 17, 2008 2.115 2.115 1.922 1.942 913,214 -0.10(-5.01%)
Nov 14, 2008 2.187 2.197 1.990 2.045 679,874 -0.12(-5.43%)
Nov 13, 2008 2.237 2.237 2.125 2.162 498,886 -0.08(-3.46%)
Nov 12, 2008 2.312 2.312 2.225 2.240 281,412 -0.10(-4.38%)
Nov 11, 2008 2.375 2.375 2.285 2.342 286,332 -0.04(-1.78%)
Nov 10, 2008 2.450 2.472 2.225 2.385 681,446 +0.04(+1.60%)
Nov 07, 2008 2.320 2.387 2.252 2.347 253,509 +0.10(+4.33%)
Nov 06, 2008 2.325 2.339 2.227 2.250 531,709 -0.11(-4.86%)
Nov 05, 2008 2.470 2.497 2.360 2.365 417,791 -0.09(-3.86%)
Nov 04, 2008 2.370 2.460 2.335 2.460 427,384 +0.15(+6.38%)
Nov 03, 2008 2.337 2.375 2.265 2.312 295,089 +0.05(+2.21%)
Oct 31, 2008 2.377 2.380 2.260 2.262 537,730 -0.09(-3.72%)
Oct 30, 2008 2.375 2.412 2.302 2.350 248,929 +0.04(+1.73%)
Oct 29, 2008 2.387 2.387 2.257 2.310 499,426 +0.03(+1.43%)
Oct 28, 2008 2.157 2.302 2.142 2.277 513,311 +0.15(+6.92%)
Oct 27, 2008 2.110 2.170 2.085 2.130 375,712 +0.02(+0.95%)
Oct 24, 2008 2.127 2.200 2.087 2.110 296,073 -0.10(-4.63%)
Oct 23, 2008 2.220 2.260 2.170 2.212 334,736 +0.01(+0.57%)
Oct 22, 2008 2.265 2.265 2.122 2.200 303,369 -0.07(-3.08%)
Oct 21, 2008 2.295 2.297 2.237 2.270 432,024 -0.03(-1.52%)
Oct 20, 2008 2.247 2.320 2.237 2.305 526,349 +0.08(+3.83%)
Oct 17, 2008 2.120 2.220 2.101 2.220 337,992 +0.11(+5.46%)
Oct 16, 2008 2.015 2.110 1.875 2.105 605,951 +0.09(+4.47%)
Oct 15, 2008 2.132 2.140 1.955 2.015 563,972 -0.15(-7.14%)
Oct 14, 2008 2.245 2.250 2.125 2.170 795,364 +0.13(+6.37%)
Oct 13, 2008 1.875 2.115 1.875 2.040 960,246 +0.29(+16.57%)
Oct 10, 2008 1.400 1.862 0.0050 1.750 1,836,465 -0.01(-0.57%)
Oct 09, 2008 2.075 2.107 1.712 1.760 868,142 -0.29(-14.15%)
Oct 08, 2008 2.050 2.137 1.847 2.050 1,185,113 -0.17(-7.87%)
Oct 07, 2008 2.397 2.487 2.225 2.225 568,400 -0.11(-4.81%)
Oct 06, 2008 2.407 2.407 2.185 2.337 1,131,628 -0.31(-11.71%)
Oct 03, 2008 2.712 2.810 2.579 2.647 0 -0.07(-2.40%)
Oct 02, 2008 2.685 2.797 2.675 2.712 401,462 -0.03(-1.27%)
Oct 01, 2008 2.580 2.800 2.567 2.747 461,343 +0.17(+6.49%)
Sep 30, 2008 2.552 2.605 2.550 2.580 444,806 +0.05(+1.98%)
Sep 29, 2008 2.827 2.827 2.530 2.530 560,611 -0.46(-15.38%)
Sep 26, 2008 2.797 3.002 2.750 2.990 0 +0.09(+3.19%)
Sep 25, 2008 2.802 2.917 2.802 2.897 401,906 +0.09(+3.39%)
Sep 24, 2008 2.750 2.802 2.677 2.802 302,205 +0.02(+0.54%)
Sep 23, 2008 2.752 2.802 2.727 2.787 403,386 -0.01(-0.18%)
Sep 22, 2008 2.875 2.880 2.767 2.792 302,905 -0.05(-1.93%)
Sep 19, 2008 2.592 3.010 2.592 2.847 0 +0.35(+14.01%)
Sep 18, 2008 2.320 2.532 2.252 2.497 1,416,281 +0.16(+6.73%)
Sep 17, 2008 2.720 2.720 2.252 2.340 1,658,493 -0.37(-13.81%)
Sep 16, 2008 2.745 2.755 2.592 2.715 1,089,565 -0.16(-5.73%)
Sep 15, 2008 3.017 3.032 2.857 2.880 839,631 -0.24(-7.77%)
Sep 12, 2008 3.125 3.150 3.082 3.122 460,127 -0.06(-1.89%)
Sep 11, 2008 3.247 3.250 3.137 3.182 531,565 -0.10(-3.12%)
Sep 10, 2008 3.275 3.315 3.260 3.285 229,083 +0.01(+0.31%)
Sep 09, 2008 3.290 3.317 3.265 3.275 213,210 -0.04(-1.28%)
Sep 08, 2008 3.302 3.345 3.255 3.317 325,487 +0.06(+1.92%)
Sep 05, 2008 3.287 3.295 3.255 3.255 0 -0.03(-0.99%)
Sep 04, 2008 3.340 3.362 3.287 3.287 266,274 -0.07(-2.16%)
Sep 03, 2008 3.345 3.360 3.327 3.360 166,890 +0.00(+0.00%)
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.