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

Pioneer High Income Trust (NY: PHT )

7.385 -0.005 (-0.07%)
Streaming Delayed Price Updated: 1:33 PM EDT, Jun 11, 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 3.263 3.295 3.253 3.288 402,756 +0.00(+0.00%)
Mar 28, 2008 3.315 3.335 3.273 3.288 789,514 -0.05(-1.42%)
Mar 27, 2008 3.363 3.395 3.333 3.335 281,661 -0.05(-1.40%)
Mar 26, 2008 3.500 3.500 3.305 3.383 357,161 +0.08(+2.42%)
Mar 25, 2008 3.288 3.320 3.268 3.303 249,172 -0.02(-0.45%)
Mar 24, 2008 3.263 3.358 3.255 3.318 226,775 +0.08(+2.31%)
Mar 21, 2008 3.163 3.243 3.155 3.243 318,365 +0.00(+0.00%)
Mar 20, 2008 3.163 3.243 3.155 3.243 318,365 +0.07(+2.13%)
Mar 19, 2008 3.153 3.175 3.149 3.175 269,170 +0.03(+0.87%)
Mar 18, 2008 3.138 3.278 3.138 3.148 649,049 +0.02(+0.72%)
Mar 17, 2008 3.250 3.250 3.100 3.125 489,938 -0.16(-4.73%)
Mar 14, 2008 3.305 3.305 3.263 3.280 209,645 -0.04(-1.06%)
Mar 13, 2008 3.325 3.355 3.283 3.315 201,730 +0.01(+0.38%)
Mar 12, 2008 3.350 3.365 3.303 3.303 241,573 -0.10(-2.80%)
Mar 11, 2008 3.350 3.400 3.330 3.398 291,968 +0.07(+2.18%)
Mar 10, 2008 3.400 3.410 3.325 3.325 222,971 -0.09(-2.56%)
Mar 07, 2008 3.400 3.413 3.375 3.413 197,178 +0.00(+0.00%)
Mar 06, 2008 3.415 3.448 3.400 3.413 223,975 -0.02(-0.44%)
Mar 05, 2008 3.363 3.465 3.353 3.428 341,562 +0.08(+2.31%)
Mar 04, 2008 3.208 3.425 3.208 3.350 448,887 -0.08(-2.33%)
Mar 03, 2008 3.500 3.510 3.420 3.430 348,822 -0.07(-1.86%)
Feb 29, 2008 3.518 3.518 3.483 3.495 192,179 -0.03(-0.78%)
Feb 28, 2008 3.540 3.555 3.515 3.523 214,784 -0.03(-0.84%)
Feb 27, 2008 3.550 3.563 3.513 3.553 233,974 +0.01(+0.35%)
Feb 26, 2008 3.513 3.563 3.475 3.540 273,722 +0.05(+1.58%)
Feb 25, 2008 3.425 3.500 3.400 3.485 367,960 +0.06(+1.68%)
Feb 22, 2008 3.508 3.535 3.428 3.428 446,051 -0.08(-2.21%)
Feb 21, 2008 3.555 3.573 3.500 3.505 150,383 -0.07(-2.03%)
Feb 20, 2008 3.525 3.595 3.500 3.578 172,261 -0.01(-0.28%)
Feb 19, 2008 3.508 3.673 3.503 3.588 346,610 +0.09(+2.43%)
Feb 18, 2008 3.478 3.503 3.445 3.503 0 +0.00(+0.00%)
Feb 15, 2008 3.478 3.503 3.445 3.503 315,645 +0.02(+0.57%)
Feb 14, 2008 3.625 3.625 3.438 3.483 416,118 -0.11(-3.06%)
Feb 13, 2008 3.685 3.688 3.593 3.593 345,294 -0.13(-3.56%)
Feb 12, 2008 3.700 3.743 3.698 3.725 242,517 +0.04(+1.03%)
Feb 11, 2008 3.775 3.775 3.665 3.687 312,534 -0.06(-1.68%)
Feb 08, 2008 3.750 3.778 3.738 3.750 270,374 +0.01(+0.20%)
Feb 07, 2008 3.730 3.790 3.725 3.743 193,566 +0.01(+0.34%)
Feb 06, 2008 3.713 3.775 3.700 3.730 217,576 +0.01(+0.27%)
Feb 05, 2008 3.773 3.788 3.715 3.720 197,658 -0.05(-1.33%)
Feb 04, 2008 3.770 3.810 3.763 3.770 323,240 -0.00(-0.13%)
Feb 01, 2008 3.775 3.780 3.745 3.775 219,176 +0.00(+0.00%)
Jan 31, 2008 3.720 3.775 3.713 3.775 161,522 +0.05(+1.34%)
Jan 30, 2008 3.733 3.750 3.710 3.725 236,374 +0.01(+0.34%)
Jan 29, 2008 3.745 3.750 3.703 3.713 215,164 -0.01(-0.20%)
Jan 28, 2008 3.700 3.725 3.658 3.720 209,737 +0.05(+1.36%)
Jan 25, 2008 3.683 3.698 3.608 3.670 299,067 +0.00(+0.14%)
Jan 24, 2008 3.643 3.670 3.578 3.665 356,761 +0.09(+2.59%)
Jan 23, 2008 3.613 3.665 3.570 3.573 275,442 -0.00(-0.07%)
Jan 22, 2008 3.530 3.580 3.345 3.575 408,355 -0.03(-0.83%)
Jan 21, 2008 3.688 3.705 3.590 3.605 0 +0.00(+0.00%)
Jan 18, 2008 3.688 3.705 3.590 3.605 231,514 -0.05(-1.23%)
Jan 17, 2008 3.738 3.768 3.638 3.650 487,826 -0.09(-2.28%)
Jan 16, 2008 3.658 3.750 3.658 3.735 260,371 +0.04(+1.01%)
Jan 15, 2008 3.688 3.698 3.653 3.698 181,580 -0.01(-0.20%)
Jan 14, 2008 3.650 3.725 3.650 3.705 233,174 +0.08(+2.14%)
Jan 11, 2008 3.650 3.658 3.583 3.628 249,172 -0.01(-0.21%)
Jan 10, 2008 3.608 3.635 3.555 3.635 264,771 +0.05(+1.47%)
Jan 09, 2008 3.613 3.613 3.554 3.583 194,778 -0.03(-0.76%)
Jan 08, 2008 3.600 3.645 3.578 3.610 292,828 +0.01(+0.28%)
Jan 07, 2008 3.655 3.688 3.590 3.600 170,937 -0.05(-1.30%)
Jan 04, 2008 3.675 3.675 3.625 3.648 173,581 -0.02(-0.48%)
Jan 03, 2008 3.598 3.668 3.588 3.665 181,580 +0.08(+2.30%)
Jan 02, 2008 3.538 3.585 3.518 3.583 244,253 +0.08(+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.