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

Pioneer High Income Trust (NY: PHT )

7.450 +0.020 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Feb 29, 2008 3.491 3.491 3.457 3.469 193,639 -0.03(-0.78%)
Feb 28, 2008 3.514 3.529 3.489 3.496 216,416 -0.03(-0.84%)
Feb 27, 2008 3.524 3.536 3.486 3.526 235,752 +0.01(+0.35%)
Feb 26, 2008 3.486 3.536 3.449 3.514 275,802 +0.05(+1.58%)
Feb 25, 2008 3.400 3.474 3.375 3.459 370,755 +0.06(+1.68%)
Feb 22, 2008 3.481 3.509 3.402 3.402 449,440 -0.08(-2.21%)
Feb 21, 2008 3.529 3.546 3.474 3.479 151,526 -0.07(-2.03%)
Feb 20, 2008 3.499 3.568 3.474 3.551 173,570 -0.01(-0.28%)
Feb 19, 2008 3.481 3.645 3.476 3.561 349,243 +0.08(+2.43%)
Feb 18, 2008 3.452 3.476 3.419 3.476 0 +0.00(+0.00%)
Feb 15, 2008 3.452 3.476 3.419 3.476 318,044 +0.02(+0.57%)
Feb 14, 2008 3.598 3.598 3.412 3.457 419,280 -0.11(-3.06%)
Feb 13, 2008 3.658 3.660 3.566 3.566 347,918 -0.13(-3.56%)
Feb 12, 2008 3.672 3.715 3.670 3.697 244,360 +0.04(+1.03%)
Feb 11, 2008 3.747 3.747 3.638 3.660 314,908 -0.06(-1.68%)
Feb 08, 2008 3.722 3.749 3.710 3.722 272,428 +0.01(+0.20%)
Feb 07, 2008 3.702 3.762 3.697 3.715 195,037 +0.01(+0.33%)
Feb 06, 2008 3.685 3.747 3.672 3.702 219,229 +0.01(+0.27%)
Feb 05, 2008 3.744 3.759 3.687 3.692 199,160 -0.05(-1.33%)
Feb 04, 2008 3.742 3.782 3.735 3.742 325,696 -0.00(-0.13%)
Feb 01, 2008 3.747 3.752 3.717 3.747 220,841 +0.00(+0.00%)
Jan 31, 2008 3.692 3.747 3.685 3.747 162,749 +0.05(+1.34%)
Jan 30, 2008 3.705 3.722 3.682 3.697 238,170 +0.01(+0.34%)
Jan 29, 2008 3.717 3.722 3.675 3.685 216,799 -0.01(-0.20%)
Jan 28, 2008 3.672 3.697 3.630 3.692 211,330 +0.05(+1.36%)
Jan 25, 2008 3.655 3.670 3.581 3.643 301,339 +0.00(+0.14%)
Jan 24, 2008 3.615 3.643 3.551 3.638 359,471 +0.09(+2.59%)
Jan 23, 2008 3.586 3.638 3.543 3.546 277,534 -0.00(-0.07%)
Jan 22, 2008 3.504 3.553 3.320 3.548 411,458 -0.03(-0.83%)
Jan 21, 2008 3.660 3.677 3.563 3.578 0 +0.00(+0.00%)
Jan 18, 2008 3.660 3.677 3.563 3.578 233,273 -0.04(-1.23%)
Jan 17, 2008 3.710 3.740 3.610 3.623 491,533 -0.08(-2.28%)
Jan 16, 2008 3.630 3.722 3.630 3.707 262,350 +0.04(+1.01%)
Jan 15, 2008 3.660 3.670 3.625 3.670 182,959 -0.01(-0.20%)
Jan 14, 2008 3.623 3.697 3.623 3.677 234,946 +0.08(+2.14%)
Jan 11, 2008 3.623 3.630 3.556 3.601 251,066 -0.01(-0.21%)
Jan 10, 2008 3.581 3.608 3.529 3.608 266,782 +0.05(+1.47%)
Jan 09, 2008 3.586 3.586 3.527 3.556 196,258 -0.03(-0.76%)
Jan 08, 2008 3.573 3.618 3.551 3.583 295,053 +0.01(+0.28%)
Jan 07, 2008 3.628 3.660 3.563 3.573 172,236 -0.05(-1.30%)
Jan 04, 2008 3.648 3.648 3.598 3.620 174,900 -0.02(-0.48%)
Jan 03, 2008 3.571 3.640 3.561 3.638 182,959 +0.08(+2.30%)
Jan 02, 2008 3.511 3.558 3.491 3.556 246,109 +0.08(+2.28%)
Jan 01, 2008 3.462 3.561 3.452 3.476 0 +0.00(+0.00%)
Dec 31, 2007 3.462 3.561 3.452 3.476 866,972 +0.02(+0.72%)
Dec 28, 2007 3.586 3.586 3.452 3.452 879,323 -0.13(-3.74%)
Dec 27, 2007 3.610 3.623 3.541 3.586 360,680 -0.02(-0.48%)
Dec 26, 2007 3.655 3.655 3.581 3.603 372,367 -0.03(-0.69%)
Dec 24, 2007 3.476 3.645 3.476 3.628 302,786 +0.12(+3.33%)
Dec 21, 2007 3.467 3.566 3.467 3.511 614,878 +0.02(+0.57%)
Dec 20, 2007 3.571 3.573 3.489 3.491 512,610 -0.01(-0.35%)
Dec 19, 2007 3.561 3.561 3.501 3.504 275,245 -0.03(-0.77%)
Dec 18, 2007 3.596 3.596 3.531 3.531 396,950 -0.06(-1.79%)
Dec 17, 2007 3.695 3.695 3.591 3.596 389,696 -0.08(-2.16%)
Dec 14, 2007 3.747 3.752 3.663 3.675 204,721 -0.03(-0.94%)
Dec 13, 2007 3.759 3.784 3.702 3.710 164,422 -0.03(-0.80%)
Dec 12, 2007 3.747 3.782 3.735 3.740 294,992 +0.02(+0.53%)
Dec 11, 2007 3.685 3.782 3.685 3.720 313,933 -0.02(-0.60%)
Dec 10, 2007 3.759 3.841 3.727 3.742 255,096 -0.13(-3.33%)
Dec 07, 2007 3.911 3.928 3.831 3.871 395,741 -0.04(-1.02%)
Dec 06, 2007 3.933 3.933 3.888 3.911 168,452 +0.02(+0.64%)
Dec 05, 2007 3.933 3.938 3.883 3.886 174,094 -0.05(-1.20%)
Dec 04, 2007 3.829 3.933 3.829 3.933 174,525 +0.06(+1.54%)
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.