Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer High Income Trust (NY: PHT )

7.485 -0.015 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Oct 31, 2008 2.360 2.362 2.243 2.246 541,710 -0.09(-3.72%)
Oct 30, 2008 2.357 2.395 2.285 2.333 250,771 +0.04(+1.73%)
Oct 29, 2008 2.370 2.370 2.241 2.293 503,123 +0.03(+1.43%)
Oct 28, 2008 2.141 2.285 2.127 2.261 517,111 +0.15(+6.92%)
Oct 27, 2008 2.094 2.154 2.070 2.114 378,493 +0.02(+0.95%)
Oct 24, 2008 2.112 2.184 2.072 2.094 298,265 -0.10(-4.63%)
Oct 23, 2008 2.204 2.243 2.154 2.196 337,214 +0.01(+0.57%)
Oct 22, 2008 2.248 2.248 2.107 2.184 305,615 -0.07(-3.08%)
Oct 21, 2008 2.278 2.280 2.221 2.253 435,223 -0.03(-1.52%)
Oct 20, 2008 2.231 2.303 2.221 2.288 530,245 +0.08(+3.83%)
Oct 17, 2008 2.104 2.204 2.085 2.204 340,494 +0.11(+5.46%)
Oct 16, 2008 2.000 2.094 1.861 2.089 610,437 +0.09(+4.47%)
Oct 15, 2008 2.117 2.124 1.940 2.000 568,147 -0.15(-7.14%)
Oct 14, 2008 2.228 2.233 2.109 2.154 801,251 +0.13(+6.37%)
Oct 13, 2008 1.861 2.099 1.861 2.025 967,354 +0.29(+16.57%)
Oct 10, 2008 1.390 1.849 0.0050 1.737 1,850,059 -0.01(-0.57%)
Oct 09, 2008 2.060 2.092 1.700 1.747 874,568 -0.29(-14.15%)
Oct 08, 2008 2.035 2.122 1.834 2.035 1,193,886 -0.17(-7.87%)
Oct 07, 2008 2.380 2.469 2.208 2.208 572,608 -0.11(-4.81%)
Oct 06, 2008 2.390 2.390 2.169 2.320 1,140,005 -0.31(-11.71%)
Oct 03, 2008 2.692 2.789 2.560 2.628 0 -0.06(-2.40%)
Oct 02, 2008 2.665 2.777 2.655 2.692 404,434 -0.03(-1.27%)
Oct 01, 2008 2.561 2.779 2.548 2.727 464,758 +0.17(+6.49%)
Sep 30, 2008 2.534 2.586 2.531 2.561 448,098 +0.05(+1.98%)
Sep 29, 2008 2.806 2.806 2.511 2.511 564,761 -0.46(-15.38%)
Sep 26, 2008 2.777 2.980 2.730 2.968 0 +0.09(+3.19%)
Sep 25, 2008 2.782 2.896 2.782 2.876 404,881 +0.09(+3.39%)
Sep 24, 2008 2.730 2.782 2.658 2.782 304,442 +0.01(+0.54%)
Sep 23, 2008 2.732 2.781 2.707 2.767 406,372 -0.00(-0.18%)
Sep 22, 2008 2.854 2.859 2.747 2.772 305,148 -0.05(-1.93%)
Sep 19, 2008 2.573 2.988 2.573 2.826 0 +0.35(+14.01%)
Sep 18, 2008 2.303 2.514 2.236 2.479 1,426,765 +0.16(+6.73%)
Sep 17, 2008 2.700 2.700 2.236 2.323 1,670,770 -0.37(-13.81%)
Sep 16, 2008 2.725 2.735 2.573 2.695 1,097,630 -0.16(-5.73%)
Sep 15, 2008 2.995 3.010 2.836 2.859 845,847 -0.24(-7.77%)
Sep 12, 2008 3.102 3.127 3.060 3.099 463,533 -0.06(-1.89%)
Sep 11, 2008 3.223 3.226 3.114 3.159 535,500 -0.10(-3.12%)
Sep 10, 2008 3.251 3.290 3.236 3.261 230,779 +0.01(+0.31%)
Sep 09, 2008 3.266 3.293 3.241 3.251 214,788 -0.04(-1.28%)
Sep 08, 2008 3.278 3.320 3.231 3.293 327,897 +0.06(+1.92%)
Sep 05, 2008 3.263 3.271 3.231 3.231 0 -0.03(-0.99%)
Sep 04, 2008 3.315 3.338 3.263 3.263 268,245 -0.07(-2.16%)
Sep 03, 2008 3.320 3.335 3.303 3.335 168,125 +0.00(+0.00%)
Sep 02, 2008 3.290 3.338 3.288 3.335 212,983 +0.04(+1.36%)
Aug 29, 2008 3.275 3.303 3.275 3.290 221,998 -0.01(-0.30%)
Aug 28, 2008 3.278 3.333 3.275 3.300 243,723 +0.03(+0.83%)
Aug 27, 2008 3.268 3.291 3.261 3.273 234,120 +0.02(+0.61%)
Aug 26, 2008 3.263 3.295 3.253 3.253 171,692 -0.02(-0.76%)
Aug 25, 2008 3.248 3.278 3.248 3.278 259,311 +0.00(+0.15%)
Aug 22, 2008 3.293 3.293 3.263 3.273 233,830 -0.00(-0.08%)
Aug 21, 2008 3.263 3.280 3.238 3.275 395,004 +0.01(+0.30%)
Aug 20, 2008 3.268 3.286 3.261 3.266 156,334 -0.00(-0.08%)
Aug 19, 2008 3.280 3.280 3.256 3.268 257,006 -0.04(-1.20%)
Aug 18, 2008 3.315 3.315 3.275 3.308 165,203 +0.00(+0.08%)
Aug 15, 2008 3.263 3.305 3.256 3.305 0 +0.04(+1.22%)
Aug 14, 2008 3.266 3.298 3.263 3.266 277,768 -0.02(-0.60%)
Aug 13, 2008 3.253 3.300 3.253 3.285 285,490 -0.05(-1.56%)
Aug 12, 2008 3.355 3.357 3.338 3.338 138,658 -0.02(-0.52%)
Aug 11, 2008 3.357 3.375 3.347 3.355 203,613 -0.02(-0.59%)
Aug 08, 2008 3.320 3.375 3.253 3.375 207,393 +0.05(+1.42%)
Aug 07, 2008 3.313 3.333 3.271 3.328 236,808 +0.01(+0.22%)
Aug 06, 2008 3.295 3.324 3.290 3.320 207,651 -0.00(-0.15%)
Aug 05, 2008 3.362 3.375 3.290 3.325 365,931 -0.04(-1.11%)
Aug 04, 2008 3.412 3.412 3.362 3.362 215,683 -0.01(-0.44%)
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.