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

Pioneer High Income Trust (NY: PHT )

7.320 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 2.571 2.624 2.569 2.599 441,561 +0.05(+1.98%)
Sep 29, 2008 2.848 2.848 2.548 2.548 556,522 -0.46(-15.38%)
Sep 26, 2008 2.818 3.024 2.770 3.012 0 +0.09(+3.19%)
Sep 25, 2008 2.823 2.939 2.823 2.919 398,974 +0.10(+3.39%)
Sep 24, 2008 2.770 2.823 2.697 2.823 300,001 +0.02(+0.54%)
Sep 23, 2008 2.772 2.823 2.747 2.808 400,444 -0.01(-0.18%)
Sep 22, 2008 2.896 2.901 2.788 2.813 300,696 -0.06(-1.93%)
Sep 19, 2008 2.611 3.032 2.611 2.868 0 +0.35(+14.01%)
Sep 18, 2008 2.337 2.551 2.269 2.516 1,405,950 +0.16(+6.73%)
Sep 17, 2008 2.740 2.740 2.269 2.357 1,646,396 -0.38(-13.81%)
Sep 16, 2008 2.765 2.775 2.611 2.735 1,081,617 -0.17(-5.73%)
Sep 15, 2008 3.039 3.055 2.878 2.901 833,507 -0.24(-7.77%)
Sep 12, 2008 3.148 3.174 3.105 3.145 456,771 -0.06(-1.89%)
Sep 11, 2008 3.271 3.274 3.160 3.206 527,688 -0.10(-3.12%)
Sep 10, 2008 3.299 3.339 3.284 3.309 227,412 +0.01(+0.31%)
Sep 09, 2008 3.314 3.342 3.289 3.299 211,654 -0.04(-1.28%)
Sep 08, 2008 3.326 3.369 3.279 3.342 323,113 +0.06(+1.92%)
Sep 05, 2008 3.311 3.319 3.279 3.279 0 -0.03(-0.99%)
Sep 04, 2008 3.364 3.387 3.311 3.311 264,332 -0.07(-2.16%)
Sep 03, 2008 3.369 3.384 3.352 3.384 165,672 +0.00(+0.00%)
Sep 02, 2008 3.339 3.387 3.337 3.384 209,875 +0.05(+1.36%)
Aug 29, 2008 3.324 3.352 3.324 3.339 218,759 -0.01(-0.30%)
Aug 28, 2008 3.326 3.382 3.324 3.349 240,167 +0.03(+0.83%)
Aug 27, 2008 3.316 3.340 3.309 3.321 230,704 +0.02(+0.61%)
Aug 26, 2008 3.311 3.344 3.301 3.301 169,187 -0.03(-0.76%)
Aug 25, 2008 3.296 3.326 3.296 3.326 255,528 +0.01(+0.15%)
Aug 22, 2008 3.342 3.342 3.311 3.321 230,418 -0.00(-0.08%)
Aug 21, 2008 3.311 3.329 3.286 3.324 389,241 +0.01(+0.30%)
Aug 20, 2008 3.316 3.335 3.309 3.314 154,053 -0.00(-0.08%)
Aug 19, 2008 3.329 3.329 3.304 3.316 253,256 -0.04(-1.20%)
Aug 18, 2008 3.364 3.364 3.324 3.357 162,793 +0.00(+0.08%)
Aug 15, 2008 3.311 3.354 3.304 3.354 0 +0.04(+1.22%)
Aug 14, 2008 3.314 3.347 3.311 3.314 273,716 -0.02(-0.60%)
Aug 13, 2008 3.301 3.349 3.301 3.334 281,325 -0.05(-1.56%)
Aug 12, 2008 3.405 3.407 3.387 3.387 136,635 -0.02(-0.52%)
Aug 11, 2008 3.407 3.425 3.397 3.405 200,642 -0.02(-0.59%)
Aug 08, 2008 3.369 3.425 3.301 3.425 204,367 +0.05(+1.42%)
Aug 07, 2008 3.362 3.382 3.319 3.377 233,353 +0.01(+0.22%)
Aug 06, 2008 3.344 3.373 3.339 3.369 204,622 -0.01(-0.15%)
Aug 05, 2008 3.412 3.425 3.339 3.374 360,593 -0.04(-1.11%)
Aug 04, 2008 3.462 3.462 3.412 3.412 212,536 -0.02(-0.44%)
Aug 01, 2008 3.379 3.432 3.379 3.427 125,456 +0.06(+1.80%)
Jul 31, 2008 3.384 3.417 3.367 3.367 157,007 -0.02(-0.67%)
Jul 30, 2008 3.475 3.475 3.387 3.389 156,046 -0.07(-1.89%)
Jul 29, 2008 3.311 3.455 3.311 3.455 259,682 +0.14(+4.33%)
Jul 28, 2008 3.286 3.349 3.286 3.311 199,102 +0.01(+0.15%)
Jul 25, 2008 3.367 3.374 3.304 3.306 350,018 -0.08(-2.38%)
Jul 24, 2008 3.467 3.473 3.387 3.387 115,874 -0.08(-2.32%)
Jul 23, 2008 3.513 3.541 3.456 3.467 214,939 +0.06(+1.77%)
Jul 22, 2008 3.374 3.415 3.364 3.407 114,774 +0.00(+0.07%)
Jul 21, 2008 3.518 3.518 3.402 3.405 206,305 -0.08(-2.24%)
Jul 18, 2008 3.457 3.488 3.412 3.483 183,503 +0.03(+0.73%)
Jul 17, 2008 3.392 3.465 3.392 3.457 305,747 +0.09(+2.62%)
Jul 16, 2008 3.296 3.394 3.231 3.369 415,391 +0.05(+1.36%)
Jul 15, 2008 3.311 3.337 3.123 3.324 705,016 -0.00(-0.08%)
Jul 14, 2008 3.347 3.362 3.286 3.326 318,022 -0.02(-0.45%)
Jul 11, 2008 3.397 3.400 3.326 3.342 199,272 -0.10(-3.00%)
Jul 10, 2008 3.392 3.445 3.382 3.445 257,013 +0.03(+0.81%)
Jul 09, 2008 3.412 3.460 3.412 3.417 263,057 -0.01(-0.37%)
Jul 08, 2008 3.274 3.432 3.272 3.430 494,441 +0.13(+3.97%)
Jul 07, 2008 3.450 3.480 3.226 3.299 1,596,284 -0.19(-5.48%)
Jul 04, 2008 3.488 3.490 3.435 3.490 266,087 +0.00(+0.00%)
Jul 03, 2008 3.488 3.490 3.435 3.490 266,087 +0.01(+0.29%)
Jul 02, 2008 3.513 3.543 3.480 3.480 138,192 -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.