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 (%)
Sep 30, 2008 1.999 2.040 1.997 2.021 567,836 +0.04(+1.98%)
Sep 29, 2008 2.215 2.215 1.982 1.982 715,673 -0.36(-15.38%)
Sep 26, 2008 2.191 2.352 2.154 2.342 0 +0.07(+3.19%)
Sep 25, 2008 2.195 2.285 2.195 2.270 513,071 +0.07(+3.39%)
Sep 24, 2008 2.154 2.195 2.097 2.195 385,794 +0.01(+0.54%)
Sep 23, 2008 2.156 2.195 2.136 2.183 514,960 -0.00(-0.18%)
Sep 22, 2008 2.252 2.256 2.168 2.187 386,687 -0.04(-1.93%)
Sep 19, 2008 2.031 2.358 2.031 2.230 0 +0.27(+14.01%)
Sep 18, 2008 1.817 1.984 1.764 1.956 1,808,015 +0.12(+6.73%)
Sep 17, 2008 2.130 2.130 1.764 1.833 2,117,222 -0.29(-13.81%)
Sep 16, 2008 2.150 2.158 2.031 2.127 1,390,931 -0.13(-5.73%)
Sep 15, 2008 2.364 2.375 2.238 2.256 1,071,868 -0.19(-7.77%)
Sep 12, 2008 2.448 2.468 2.414 2.446 587,395 -0.05(-1.89%)
Sep 11, 2008 2.544 2.546 2.458 2.493 678,593 -0.05(-2.09%)
Sep 10, 2008 2.538 2.569 2.527 2.546 295,550 +0.01(+0.31%)
Sep 09, 2008 2.550 2.571 2.531 2.538 275,071 -0.03(-1.28%)
Sep 08, 2008 2.560 2.593 2.523 2.571 419,925 +0.05(+1.92%)
Sep 05, 2008 2.548 2.554 2.523 2.523 0 -0.03(-0.99%)
Sep 04, 2008 2.589 2.606 2.548 2.548 343,532 -0.06(-2.16%)
Sep 03, 2008 2.593 2.604 2.579 2.604 215,312 +0.00(+0.00%)
Sep 02, 2008 2.569 2.606 2.567 2.604 272,759 +0.03(+1.36%)
Aug 29, 2008 2.558 2.579 2.558 2.569 284,304 -0.01(-0.30%)
Aug 28, 2008 2.560 2.602 2.558 2.577 312,127 +0.02(+0.83%)
Aug 27, 2008 2.552 2.570 2.546 2.556 299,829 +0.02(+0.61%)
Aug 26, 2008 2.548 2.573 2.540 2.540 219,879 -0.02(-0.76%)
Aug 25, 2008 2.536 2.560 2.536 2.560 332,090 +0.00(+0.15%)
Aug 22, 2008 2.571 2.571 2.548 2.556 299,457 -0.00(-0.08%)
Aug 21, 2008 2.548 2.562 2.529 2.558 505,867 +0.01(+0.30%)
Aug 20, 2008 2.552 2.566 2.546 2.550 200,211 -0.00(-0.08%)
Aug 19, 2008 2.562 2.562 2.542 2.552 329,138 -0.03(-1.20%)
Aug 18, 2008 2.589 2.589 2.558 2.583 211,570 +0.00(+0.08%)
Aug 15, 2008 2.548 2.581 2.543 2.581 0 +0.03(+1.22%)
Aug 14, 2008 2.550 2.575 2.548 2.550 355,728 -0.02(-0.60%)
Aug 13, 2008 2.540 2.577 2.540 2.565 365,616 -0.04(-1.56%)
Aug 12, 2008 2.620 2.622 2.606 2.606 177,574 -0.01(-0.52%)
Aug 11, 2008 2.622 2.635 2.614 2.620 260,760 -0.02(-0.59%)
Aug 08, 2008 2.593 2.635 2.540 2.635 265,601 +0.04(+1.42%)
Aug 07, 2008 2.587 2.602 2.554 2.598 303,271 +0.01(+0.22%)
Aug 06, 2008 2.573 2.596 2.569 2.593 265,931 -0.00(-0.15%)
Aug 05, 2008 2.625 2.635 2.569 2.596 468,635 -0.03(-1.11%)
Aug 04, 2008 2.664 2.664 2.625 2.625 276,217 -0.01(-0.44%)
Aug 01, 2008 2.600 2.641 2.600 2.637 163,046 +0.05(+1.79%)
Jul 31, 2008 2.604 2.629 2.591 2.591 204,050 -0.02(-0.67%)
Jul 30, 2008 2.674 2.674 2.606 2.608 202,802 -0.05(-1.90%)
Jul 29, 2008 2.548 2.658 2.548 2.658 337,489 +0.11(+4.33%)
Jul 28, 2008 2.529 2.577 2.529 2.548 258,757 +0.00(+0.15%)
Jul 25, 2008 2.591 2.596 2.542 2.544 454,891 -0.06(-2.38%)
Jul 24, 2008 2.668 2.672 2.606 2.606 150,593 -0.06(-2.32%)
Jul 23, 2008 2.703 2.724 2.659 2.668 279,339 +0.05(+1.77%)
Jul 22, 2008 2.596 2.627 2.589 2.622 149,163 +0.00(+0.07%)
Jul 21, 2008 2.707 2.707 2.618 2.620 268,119 -0.06(-2.24%)
Jul 18, 2008 2.660 2.684 2.625 2.680 238,485 +0.02(+0.73%)
Jul 17, 2008 2.610 2.666 2.610 2.660 397,356 +0.07(+2.62%)
Jul 16, 2008 2.536 2.612 2.486 2.593 539,852 +0.03(+1.36%)
Jul 15, 2008 2.548 2.567 2.403 2.558 916,255 -0.00(-0.08%)
Jul 14, 2008 2.575 2.587 2.529 2.560 413,309 -0.01(-0.45%)
Jul 11, 2008 2.614 2.616 2.560 2.571 258,979 -0.08(-3.00%)
Jul 10, 2008 2.610 2.651 2.602 2.651 334,020 +0.02(+0.81%)
Jul 09, 2008 2.625 2.662 2.625 2.629 341,875 -0.01(-0.37%)
Jul 08, 2008 2.519 2.641 2.517 2.639 642,587 +0.10(+3.97%)
Jul 07, 2008 2.655 2.678 2.482 2.538 2,074,567 -0.15(-5.48%)
Jul 04, 2008 2.684 2.686 2.643 2.686 345,813 +0.00(+0.00%)
Jul 03, 2008 2.684 2.686 2.643 2.686 345,813 +0.01(+0.29%)
Jul 02, 2008 2.703 2.726 2.678 2.678 179,598 -0.01(-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.