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

Pioneer High Income Trust (NY: PHT )

7.335 +0.025 (+0.34%)
Official Closing Price Updated: 6:30 PM EDT, Apr 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 (%)
Jun 30, 2008 3.525 3.553 3.520 3.523 239,103 -0.01(-0.29%)
Jun 27, 2008 3.603 3.624 3.528 3.533 345,598 -0.10(-2.64%)
Jun 26, 2008 3.664 3.682 3.629 3.629 324,717 -0.08(-2.17%)
Jun 25, 2008 3.488 3.719 3.480 3.709 1,389,041 +0.24(+6.89%)
Jun 24, 2008 3.485 3.503 3.435 3.470 394,090 -0.02(-0.43%)
Jun 23, 2008 3.535 3.535 3.485 3.485 323,891 -0.05(-1.42%)
Jun 20, 2008 3.530 3.546 3.485 3.535 351,793 -0.02(-0.43%)
Jun 19, 2008 3.626 3.626 3.551 3.551 217,647 -0.05(-1.47%)
Jun 18, 2008 3.619 3.619 3.598 3.603 216,797 -0.02(-0.56%)
Jun 17, 2008 3.598 3.626 3.591 3.624 230,164 +0.01(+0.28%)
Jun 16, 2008 3.573 3.614 3.571 3.614 90,002 +0.03(+0.91%)
Jun 13, 2008 3.563 3.583 3.558 3.581 100,188 -0.01(-0.14%)
Jun 12, 2008 3.583 3.611 3.558 3.586 153,322 -0.01(-0.14%)
Jun 11, 2008 3.697 3.703 3.591 3.591 425,760 -0.12(-3.19%)
Jun 10, 2008 3.757 3.780 3.709 3.709 258,903 -0.07(-1.80%)
Jun 09, 2008 3.750 3.786 3.750 3.777 111,919 +0.03(+0.74%)
Jun 06, 2008 3.732 3.762 3.731 3.750 178,344 +0.02(+0.40%)
Jun 05, 2008 3.727 3.737 3.719 3.734 184,758 +0.00(+0.00%)
Jun 04, 2008 3.777 3.782 3.732 3.734 168,853 -0.05(-1.27%)
Jun 03, 2008 3.777 3.792 3.762 3.782 369,687 -0.02(-0.40%)
Jun 02, 2008 3.747 3.797 3.745 3.797 215,018 +0.05(+1.21%)
May 30, 2008 3.752 3.762 3.742 3.752 233,555 +0.00(+0.07%)
May 29, 2008 3.750 3.755 3.732 3.750 327,974 +0.00(+0.00%)
May 28, 2008 3.765 3.765 3.732 3.750 282,047 -0.00(-0.07%)
May 27, 2008 3.767 3.802 3.750 3.752 430,374 -0.01(-0.33%)
May 26, 2008 3.765 3.780 3.742 3.765 0 +0.00(+0.00%)
May 23, 2008 3.765 3.780 3.742 3.765 218,934 +0.02(+0.61%)
May 22, 2008 3.787 3.787 3.739 3.742 415,355 -0.03(-0.87%)
May 21, 2008 3.780 3.790 3.772 3.775 181,652 +0.00(+0.07%)
May 20, 2008 3.838 3.840 3.772 3.772 422,690 -0.06(-1.51%)
May 19, 2008 3.855 3.883 3.818 3.830 412,337 -0.01(-0.26%)
May 16, 2008 3.828 3.848 3.805 3.840 173,261 +0.01(+0.20%)
May 15, 2008 3.785 3.833 3.782 3.833 124,722 +0.04(+1.00%)
May 14, 2008 3.755 3.823 3.755 3.795 229,692 +0.04(+1.07%)
May 13, 2008 3.848 3.848 3.747 3.755 359,707 -0.09(-2.36%)
May 12, 2008 3.903 3.903 3.845 3.845 378,507 -0.03(-0.78%)
May 09, 2008 3.848 3.878 3.840 3.875 93,830 +0.04(+0.92%)
May 08, 2008 3.835 3.873 3.835 3.840 215,693 +0.01(+0.33%)
May 07, 2008 3.845 3.858 3.828 3.828 216,408 -0.03(-0.65%)
May 06, 2008 3.848 3.865 3.833 3.853 404,744 -0.01(-0.13%)
May 05, 2008 3.903 3.921 3.855 3.858 419,783 -0.03(-0.84%)
May 02, 2008 3.860 3.918 3.860 3.891 239,393 +0.02(+0.45%)
May 01, 2008 3.838 3.886 3.838 3.873 308,658 +0.03(+0.72%)
Apr 30, 2008 3.850 3.850 3.825 3.845 422,281 +0.02(+0.59%)
Apr 29, 2008 3.785 3.840 3.780 3.823 310,723 +0.02(+0.60%)
Apr 28, 2008 3.732 3.800 3.732 3.800 336,583 +0.07(+1.96%)
Apr 25, 2008 3.739 3.757 3.709 3.727 336,742 +0.01(+0.14%)
Apr 24, 2008 3.714 3.727 3.684 3.722 257,593 +0.01(+0.34%)
Apr 23, 2008 3.651 3.714 3.651 3.709 267,894 +0.07(+1.87%)
Apr 22, 2008 3.634 3.646 3.588 3.641 222,980 +0.04(+1.05%)
Apr 21, 2008 3.598 3.616 3.583 3.603 161,785 +0.01(+0.14%)
Apr 18, 2008 3.571 3.644 3.571 3.598 318,387 +0.04(+0.99%)
Apr 17, 2008 3.563 3.576 3.530 3.563 232,745 +0.00(+0.04%)
Apr 16, 2008 3.551 3.568 3.530 3.562 118,539 +0.05(+1.54%)
Apr 15, 2008 3.520 3.520 3.485 3.508 151,221 -0.02(-0.43%)
Apr 14, 2008 3.475 3.535 3.475 3.523 182,288 +0.04(+1.16%)
Apr 11, 2008 3.538 3.538 3.478 3.483 183,467 -0.09(-2.61%)
Apr 10, 2008 3.518 3.581 3.518 3.576 215,634 +0.04(+1.07%)
Apr 09, 2008 3.525 3.538 3.513 3.538 166,093 +0.03(+0.93%)
Apr 08, 2008 3.495 3.525 3.488 3.505 249,825 +0.03(+0.87%)
Apr 07, 2008 3.462 3.503 3.462 3.475 268,053 +0.03(+0.73%)
Apr 04, 2008 3.452 3.480 3.432 3.450 218,016 -0.00(-0.07%)
Apr 03, 2008 3.460 3.462 3.422 3.452 132,636 -0.01(-0.22%)
Apr 02, 2008 3.367 3.467 3.364 3.460 512,617 +0.07(+2.16%)
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.