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

Pioneer High Income Trust (NY: PHT )

7.440 +0.000 (+0.00%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 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 (%)
Jul 31, 2008 3.360 3.392 3.342 3.342 158,161 -0.02(-0.67%)
Jul 30, 2008 3.450 3.450 3.362 3.365 157,193 -0.06(-1.90%)
Jul 29, 2008 3.287 3.430 3.287 3.430 261,590 +0.14(+4.33%)
Jul 28, 2008 3.262 3.325 3.262 3.287 200,565 +0.00(+0.15%)
Jul 25, 2008 3.342 3.350 3.280 3.282 352,590 -0.08(-2.38%)
Jul 24, 2008 3.442 3.447 3.362 3.362 116,725 -0.08(-2.32%)
Jul 23, 2008 3.487 3.515 3.431 3.442 216,518 +0.06(+1.77%)
Jul 22, 2008 3.350 3.390 3.340 3.382 115,617 +0.00(+0.07%)
Jul 21, 2008 3.492 3.492 3.377 3.380 207,821 -0.08(-2.24%)
Jul 18, 2008 3.432 3.462 3.387 3.457 184,851 +0.02(+0.73%)
Jul 17, 2008 3.367 3.440 3.367 3.432 307,994 +0.09(+2.62%)
Jul 16, 2008 3.272 3.370 3.207 3.345 418,443 +0.04(+1.36%)
Jul 15, 2008 3.287 3.312 3.100 3.300 710,196 -0.00(-0.08%)
Jul 14, 2008 3.322 3.337 3.262 3.302 320,359 -0.01(-0.45%)
Jul 11, 2008 3.372 3.375 3.302 3.317 200,737 -0.10(-3.00%)
Jul 10, 2008 3.367 3.420 3.357 3.420 258,902 +0.03(+0.81%)
Jul 09, 2008 3.387 3.435 3.387 3.392 264,990 -0.01(-0.37%)
Jul 08, 2008 3.250 3.407 3.248 3.405 498,074 +0.13(+3.97%)
Jul 07, 2008 3.425 3.455 3.202 3.275 1,608,013 -0.19(-5.48%)
Jul 04, 2008 3.462 3.465 3.410 3.465 268,042 +0.00(+0.00%)
Jul 03, 2008 3.462 3.465 3.410 3.465 268,042 +0.01(+0.29%)
Jul 02, 2008 3.487 3.517 3.455 3.455 139,207 -0.02(-0.50%)
Jul 01, 2008 3.475 3.504 3.472 3.472 269,807 -0.02(-0.71%)
Jun 30, 2008 3.500 3.527 3.495 3.497 240,860 -0.01(-0.29%)
Jun 27, 2008 3.577 3.597 3.502 3.507 348,137 -0.09(-2.64%)
Jun 26, 2008 3.637 3.655 3.602 3.602 327,103 -0.08(-2.17%)
Jun 25, 2008 3.462 3.692 3.455 3.682 1,399,247 +0.24(+6.89%)
Jun 24, 2008 3.460 3.477 3.410 3.445 396,985 -0.01(-0.43%)
Jun 23, 2008 3.510 3.510 3.460 3.460 326,271 -0.05(-1.42%)
Jun 20, 2008 3.505 3.520 3.460 3.510 354,378 -0.02(-0.43%)
Jun 19, 2008 3.600 3.600 3.525 3.525 219,246 -0.05(-1.47%)
Jun 18, 2008 3.592 3.592 3.572 3.577 218,390 -0.02(-0.56%)
Jun 17, 2008 3.572 3.600 3.565 3.597 231,855 +0.01(+0.28%)
Jun 16, 2008 3.547 3.587 3.545 3.587 90,663 +0.03(+0.91%)
Jun 13, 2008 3.537 3.557 3.532 3.555 100,924 -0.00(-0.14%)
Jun 12, 2008 3.557 3.585 3.532 3.560 154,449 -0.01(-0.14%)
Jun 11, 2008 3.670 3.676 3.565 3.565 428,888 -0.12(-3.19%)
Jun 10, 2008 3.730 3.752 3.682 3.682 260,806 -0.07(-1.80%)
Jun 09, 2008 3.722 3.758 3.722 3.750 112,741 +0.03(+0.74%)
Jun 06, 2008 3.705 3.735 3.703 3.722 179,655 +0.01(+0.40%)
Jun 05, 2008 3.700 3.710 3.692 3.707 186,115 +0.00(+0.00%)
Jun 04, 2008 3.750 3.755 3.705 3.707 170,094 -0.05(-1.27%)
Jun 03, 2008 3.750 3.765 3.735 3.755 372,403 -0.02(-0.40%)
Jun 02, 2008 3.720 3.770 3.718 3.770 216,598 +0.04(+1.21%)
May 30, 2008 3.725 3.735 3.715 3.725 235,272 +0.00(+0.07%)
May 29, 2008 3.722 3.727 3.705 3.722 330,384 +0.00(+0.00%)
May 28, 2008 3.737 3.737 3.705 3.722 284,120 -0.00(-0.07%)
May 27, 2008 3.740 3.775 3.722 3.725 433,537 -0.01(-0.33%)
May 26, 2008 3.737 3.752 3.715 3.737 0 +0.00(+0.00%)
May 23, 2008 3.737 3.752 3.715 3.737 220,542 +0.02(+0.61%)
May 22, 2008 3.760 3.760 3.712 3.715 418,407 -0.03(-0.87%)
May 21, 2008 3.752 3.762 3.745 3.747 182,987 +0.00(+0.07%)
May 20, 2008 3.810 3.812 3.745 3.745 425,796 -0.06(-1.51%)
May 19, 2008 3.827 3.855 3.790 3.802 415,367 -0.01(-0.26%)
May 16, 2008 3.800 3.820 3.777 3.812 174,534 +0.01(+0.20%)
May 15, 2008 3.757 3.805 3.755 3.805 125,638 +0.04(+1.00%)
May 14, 2008 3.727 3.795 3.727 3.767 231,379 +0.04(+1.07%)
May 13, 2008 3.820 3.820 3.720 3.727 362,351 -0.09(-2.36%)
May 12, 2008 3.875 3.875 3.817 3.817 381,288 -0.03(-0.78%)
May 09, 2008 3.820 3.850 3.812 3.847 94,520 +0.04(+0.92%)
May 08, 2008 3.807 3.845 3.807 3.812 217,278 +0.01(+0.33%)
May 07, 2008 3.817 3.830 3.800 3.800 217,998 -0.02(-0.65%)
May 06, 2008 3.820 3.837 3.805 3.825 407,718 -0.01(-0.13%)
May 05, 2008 3.875 3.892 3.827 3.830 422,868 -0.03(-0.84%)
May 02, 2008 3.832 3.890 3.832 3.862 241,152 +0.02(+0.45%)
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.