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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Mar 31, 2008 2.529 2.554 2.521 2.548 519,613 +0.00(+0.00%)
Mar 28, 2008 2.570 2.585 2.537 2.548 1,018,586 -0.04(-1.42%)
Mar 27, 2008 2.607 2.632 2.583 2.585 363,383 -0.04(-1.40%)
Mar 26, 2008 2.713 2.713 2.562 2.622 460,789 +0.06(+2.42%)
Mar 25, 2008 2.548 2.574 2.533 2.560 321,468 -0.01(-0.45%)
Mar 24, 2008 2.529 2.603 2.523 2.572 292,572 +0.06(+2.31%)
Mar 21, 2008 2.452 2.514 2.446 2.514 410,736 +0.00(+0.00%)
Mar 20, 2008 2.452 2.514 2.446 2.514 410,736 +0.05(+2.13%)
Mar 19, 2008 2.444 2.461 2.441 2.461 347,268 +0.02(+0.87%)
Mar 18, 2008 2.432 2.541 2.432 2.440 837,366 +0.02(+0.72%)
Mar 17, 2008 2.519 2.519 2.403 2.422 632,091 -0.12(-4.73%)
Mar 14, 2008 2.562 2.562 2.529 2.543 270,472 -0.03(-1.06%)
Mar 13, 2008 2.578 2.601 2.545 2.570 260,260 +0.01(+0.38%)
Mar 12, 2008 2.597 2.609 2.560 2.560 311,664 -0.07(-2.80%)
Mar 11, 2008 2.597 2.636 2.581 2.634 376,680 +0.06(+2.18%)
Mar 10, 2008 2.636 2.643 2.578 2.578 287,665 -0.07(-2.56%)
Mar 07, 2008 2.636 2.645 2.616 2.645 254,388 +0.00(+0.00%)
Mar 06, 2008 2.647 2.672 2.636 2.645 288,960 -0.01(-0.44%)
Mar 05, 2008 2.607 2.686 2.599 2.657 440,665 +0.06(+2.31%)
Mar 04, 2008 2.486 2.655 2.486 2.597 579,128 -0.06(-2.33%)
Mar 03, 2008 2.713 2.721 2.651 2.659 450,030 -0.05(-1.86%)
Feb 29, 2008 2.727 2.727 2.700 2.709 247,938 -0.02(-0.78%)
Feb 28, 2008 2.744 2.756 2.725 2.731 277,102 -0.02(-0.84%)
Feb 27, 2008 2.752 2.762 2.723 2.754 301,860 +0.01(+0.35%)
Feb 26, 2008 2.723 2.762 2.694 2.744 353,140 +0.04(+1.58%)
Feb 25, 2008 2.655 2.713 2.636 2.702 474,721 +0.04(+1.68%)
Feb 22, 2008 2.719 2.740 2.657 2.657 575,470 -0.06(-2.21%)
Feb 21, 2008 2.756 2.769 2.713 2.717 194,016 -0.06(-2.03%)
Feb 20, 2008 2.733 2.787 2.713 2.773 222,241 -0.01(-0.28%)
Feb 19, 2008 2.719 2.847 2.715 2.781 447,176 +0.07(+2.43%)
Feb 18, 2008 2.696 2.715 2.671 2.715 0 +0.00(+0.00%)
Feb 15, 2008 2.696 2.715 2.671 2.715 407,228 +0.02(+0.57%)
Feb 14, 2008 2.810 2.810 2.665 2.700 536,852 -0.09(-3.06%)
Feb 13, 2008 2.857 2.859 2.785 2.785 445,479 -0.10(-3.56%)
Feb 12, 2008 2.868 2.901 2.866 2.888 312,882 +0.03(+1.03%)
Feb 11, 2008 2.926 2.926 2.841 2.858 403,213 -0.05(-1.68%)
Feb 08, 2008 2.907 2.928 2.897 2.907 348,822 +0.01(+0.20%)
Feb 07, 2008 2.891 2.938 2.888 2.901 249,729 +0.01(+0.34%)
Feb 06, 2008 2.878 2.926 2.868 2.891 280,704 +0.01(+0.27%)
Feb 05, 2008 2.924 2.936 2.880 2.884 255,007 -0.04(-1.33%)
Feb 04, 2008 2.922 2.953 2.917 2.922 417,027 -0.00(-0.13%)
Feb 01, 2008 2.926 2.930 2.903 2.926 282,768 +0.00(+0.00%)
Jan 31, 2008 2.884 2.926 2.878 2.926 208,387 +0.04(+1.34%)
Jan 30, 2008 2.893 2.907 2.876 2.888 304,956 +0.01(+0.34%)
Jan 29, 2008 2.903 2.907 2.870 2.878 277,593 -0.01(-0.20%)
Jan 28, 2008 2.868 2.888 2.835 2.884 270,591 +0.04(+1.36%)
Jan 25, 2008 2.855 2.866 2.796 2.845 385,839 +0.00(+0.14%)
Jan 24, 2008 2.824 2.845 2.773 2.841 460,273 +0.07(+2.59%)
Jan 23, 2008 2.800 2.841 2.767 2.769 355,359 -0.00(-0.07%)
Jan 22, 2008 2.736 2.775 2.593 2.771 526,837 -0.02(-0.83%)
Jan 21, 2008 2.859 2.872 2.783 2.795 0 +0.00(+0.00%)
Jan 18, 2008 2.859 2.872 2.783 2.795 298,687 -0.03(-1.23%)
Jan 17, 2008 2.897 2.921 2.820 2.829 629,366 -0.07(-2.28%)
Jan 16, 2008 2.835 2.907 2.835 2.895 335,916 +0.03(+1.01%)
Jan 15, 2008 2.859 2.866 2.831 2.866 234,264 -0.01(-0.20%)
Jan 14, 2008 2.829 2.888 2.829 2.872 300,828 +0.06(+2.14%)
Jan 11, 2008 2.829 2.835 2.777 2.812 321,468 -0.01(-0.21%)
Jan 10, 2008 2.796 2.818 2.756 2.818 341,592 +0.04(+1.47%)
Jan 09, 2008 2.800 2.800 2.755 2.777 251,292 -0.02(-0.76%)
Jan 08, 2008 2.791 2.826 2.773 2.798 377,790 +0.01(+0.28%)
Jan 07, 2008 2.833 2.859 2.783 2.791 220,533 -0.04(-1.30%)
Jan 04, 2008 2.849 2.849 2.810 2.828 223,944 -0.01(-0.48%)
Jan 03, 2008 2.789 2.843 2.781 2.841 234,264 +0.06(+2.30%)
Jan 02, 2008 2.742 2.779 2.727 2.777 315,121 +0.06(+2.28%)
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.