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

Pioneer High Income Trust (NY: PHT )

7.470 +0.020 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 2.553 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%)
Aug 01, 2008 3.355 3.408 3.355 3.403 126,354 +0.06(+1.80%)
Jul 31, 2008 3.360 3.393 3.343 3.343 158,130 -0.02(-0.67%)
Jul 30, 2008 3.450 3.450 3.363 3.365 157,162 -0.06(-1.89%)
Jul 29, 2008 3.288 3.430 3.288 3.430 261,539 +0.14(+4.33%)
Jul 28, 2008 3.263 3.325 3.263 3.288 200,526 +0.00(+0.15%)
Jul 25, 2008 3.343 3.350 3.280 3.283 352,521 -0.08(-2.38%)
Jul 24, 2008 3.443 3.448 3.363 3.363 116,703 -0.08(-2.32%)
Jul 23, 2008 3.488 3.515 3.432 3.443 216,476 +0.06(+1.77%)
Jul 22, 2008 3.350 3.390 3.340 3.383 115,595 +0.00(+0.07%)
Jul 21, 2008 3.493 3.493 3.378 3.380 207,781 -0.08(-2.24%)
Jul 18, 2008 3.433 3.463 3.388 3.458 184,815 +0.03(+0.73%)
Jul 17, 2008 3.368 3.440 3.368 3.433 307,934 +0.09(+2.62%)
Jul 16, 2008 3.273 3.370 3.208 3.345 418,362 +0.04(+1.36%)
Jul 15, 2008 3.288 3.313 3.100 3.300 710,058 -0.00(-0.08%)
Jul 14, 2008 3.323 3.338 3.263 3.303 320,297 -0.02(-0.45%)
Jul 11, 2008 3.373 3.375 3.303 3.318 200,698 -0.10(-3.00%)
Jul 10, 2008 3.368 3.420 3.358 3.420 258,851 +0.03(+0.81%)
Jul 09, 2008 3.388 3.435 3.388 3.393 264,939 -0.01(-0.37%)
Jul 08, 2008 3.250 3.408 3.248 3.405 497,977 +0.13(+3.97%)
Jul 07, 2008 3.425 3.455 3.203 3.275 1,607,701 -0.19(-5.48%)
Jul 04, 2008 3.463 3.465 3.410 3.465 267,990 +0.00(+0.00%)
Jul 03, 2008 3.463 3.465 3.410 3.465 267,990 +0.01(+0.29%)
Jul 02, 2008 3.488 3.518 3.455 3.455 139,180 -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.