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

Pioneer High Income Trust (NY: PHT )

7.460 -0.030 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 29, 2008 3.300 3.327 3.300 3.315 220,366 -0.01(-0.30%)
Aug 28, 2008 3.302 3.357 3.300 3.325 241,932 +0.03(+0.83%)
Aug 27, 2008 3.292 3.316 3.285 3.297 232,399 +0.02(+0.61%)
Aug 26, 2008 3.287 3.320 3.277 3.277 170,430 -0.03(-0.76%)
Aug 25, 2008 3.272 3.302 3.272 3.302 257,406 +0.01(+0.15%)
Aug 22, 2008 3.317 3.317 3.287 3.297 232,111 -0.00(-0.08%)
Aug 21, 2008 3.287 3.305 3.262 3.300 392,101 +0.01(+0.30%)
Aug 20, 2008 3.292 3.311 3.285 3.290 155,185 -0.00(-0.08%)
Aug 19, 2008 3.305 3.305 3.280 3.292 255,117 -0.04(-1.20%)
Aug 18, 2008 3.340 3.340 3.300 3.332 163,990 +0.00(+0.07%)
Aug 15, 2008 3.287 3.330 3.280 3.330 0 +0.04(+1.22%)
Aug 14, 2008 3.290 3.322 3.287 3.290 275,727 -0.02(-0.60%)
Aug 13, 2008 3.277 3.325 3.277 3.310 283,392 -0.05(-1.56%)
Aug 12, 2008 3.380 3.382 3.362 3.362 137,639 -0.02(-0.52%)
Aug 11, 2008 3.382 3.400 3.372 3.380 202,117 -0.02(-0.59%)
Aug 08, 2008 3.345 3.400 3.277 3.400 205,869 +0.05(+1.42%)
Aug 07, 2008 3.337 3.357 3.295 3.352 235,068 +0.01(+0.22%)
Aug 06, 2008 3.320 3.349 3.315 3.345 206,125 -0.00(-0.15%)
Aug 05, 2008 3.387 3.400 3.315 3.350 363,243 -0.04(-1.11%)
Aug 04, 2008 3.437 3.437 3.387 3.387 214,098 -0.02(-0.44%)
Aug 01, 2008 3.355 3.407 3.355 3.402 126,378 +0.06(+1.80%)
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%)
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.