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

Pioneer High Income Trust (NY: PHT )

7.270 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 3.262 3.295 3.252 3.287 402,834 +0.00(+0.00%)
Mar 28, 2008 3.315 3.335 3.272 3.287 789,667 -0.05(-1.42%)
Mar 27, 2008 3.362 3.395 3.332 3.335 281,716 -0.05(-1.40%)
Mar 26, 2008 3.500 3.500 3.305 3.382 357,230 +0.08(+2.42%)
Mar 25, 2008 3.287 3.320 3.267 3.302 249,221 -0.01(-0.45%)
Mar 24, 2008 3.262 3.357 3.255 3.317 226,819 +0.07(+2.31%)
Mar 21, 2008 3.162 3.242 3.155 3.242 318,427 +0.00(+0.00%)
Mar 20, 2008 3.162 3.242 3.155 3.242 318,427 +0.07(+2.13%)
Mar 19, 2008 3.152 3.175 3.148 3.175 269,223 +0.03(+0.87%)
Mar 18, 2008 3.137 3.277 3.137 3.147 649,175 +0.02(+0.72%)
Mar 17, 2008 3.250 3.250 3.100 3.125 490,033 -0.15(-4.73%)
Mar 14, 2008 3.305 3.305 3.262 3.280 209,685 -0.03(-1.06%)
Mar 13, 2008 3.325 3.355 3.282 3.315 201,769 +0.01(+0.38%)
Mar 12, 2008 3.350 3.365 3.302 3.302 241,620 -0.09(-2.80%)
Mar 11, 2008 3.350 3.400 3.330 3.397 292,024 +0.07(+2.18%)
Mar 10, 2008 3.400 3.410 3.325 3.325 223,015 -0.09(-2.56%)
Mar 07, 2008 3.400 3.412 3.375 3.412 197,216 +0.00(+0.00%)
Mar 06, 2008 3.415 3.447 3.400 3.412 224,019 -0.02(-0.44%)
Mar 05, 2008 3.362 3.465 3.352 3.427 341,629 +0.08(+2.31%)
Mar 04, 2008 3.207 3.425 3.207 3.350 448,974 -0.08(-2.33%)
Mar 03, 2008 3.500 3.509 3.420 3.430 348,889 -0.06(-1.86%)
Feb 29, 2008 3.517 3.517 3.482 3.495 192,216 -0.03(-0.78%)
Feb 28, 2008 3.540 3.555 3.515 3.522 214,826 -0.03(-0.84%)
Feb 27, 2008 3.550 3.562 3.512 3.552 234,020 +0.01(+0.35%)
Feb 26, 2008 3.512 3.562 3.475 3.540 273,775 +0.05(+1.58%)
Feb 25, 2008 3.425 3.500 3.400 3.485 368,031 +0.06(+1.68%)
Feb 22, 2008 3.507 3.535 3.427 3.427 446,138 -0.08(-2.21%)
Feb 21, 2008 3.555 3.572 3.500 3.505 150,412 -0.07(-2.03%)
Feb 20, 2008 3.525 3.595 3.500 3.577 172,294 -0.01(-0.28%)
Feb 19, 2008 3.507 3.672 3.502 3.587 346,677 +0.08(+2.43%)
Feb 18, 2008 3.477 3.502 3.445 3.502 0 +0.00(+0.00%)
Feb 15, 2008 3.477 3.502 3.445 3.502 315,707 +0.02(+0.57%)
Feb 14, 2008 3.625 3.625 3.437 3.482 416,199 -0.11(-3.06%)
Feb 13, 2008 3.685 3.687 3.592 3.592 345,361 -0.13(-3.56%)
Feb 12, 2008 3.700 3.742 3.697 3.725 242,564 +0.04(+1.03%)
Feb 11, 2008 3.775 3.775 3.665 3.687 312,594 -0.06(-1.68%)
Feb 08, 2008 3.750 3.777 3.737 3.750 270,427 +0.01(+0.20%)
Feb 07, 2008 3.730 3.790 3.725 3.742 193,604 +0.01(+0.34%)
Feb 06, 2008 3.712 3.775 3.700 3.730 217,618 +0.01(+0.27%)
Feb 05, 2008 3.772 3.787 3.715 3.720 197,696 -0.05(-1.33%)
Feb 04, 2008 3.770 3.810 3.762 3.770 323,303 -0.00(-0.13%)
Feb 01, 2008 3.775 3.780 3.745 3.775 219,218 +0.00(+0.00%)
Jan 31, 2008 3.720 3.775 3.712 3.775 161,553 +0.05(+1.34%)
Jan 30, 2008 3.732 3.750 3.710 3.725 236,420 +0.01(+0.34%)
Jan 29, 2008 3.745 3.750 3.702 3.712 215,206 -0.01(-0.20%)
Jan 28, 2008 3.700 3.725 3.657 3.720 209,777 +0.05(+1.36%)
Jan 25, 2008 3.682 3.697 3.607 3.670 299,125 +0.01(+0.14%)
Jan 24, 2008 3.642 3.670 3.577 3.665 356,830 +0.09(+2.59%)
Jan 23, 2008 3.612 3.665 3.570 3.572 275,495 -0.00(-0.07%)
Jan 22, 2008 3.530 3.580 3.345 3.575 408,434 -0.03(-0.83%)
Jan 21, 2008 3.687 3.705 3.590 3.605 0 +0.00(+0.00%)
Jan 18, 2008 3.687 3.705 3.590 3.605 231,559 -0.04(-1.23%)
Jan 17, 2008 3.737 3.767 3.637 3.650 487,921 -0.08(-2.28%)
Jan 16, 2008 3.657 3.750 3.657 3.735 260,422 +0.04(+1.01%)
Jan 15, 2008 3.687 3.697 3.652 3.697 181,615 -0.01(-0.20%)
Jan 14, 2008 3.650 3.725 3.650 3.705 233,219 +0.08(+2.14%)
Jan 11, 2008 3.650 3.657 3.582 3.627 249,221 -0.01(-0.21%)
Jan 10, 2008 3.607 3.635 3.555 3.635 264,822 +0.05(+1.47%)
Jan 09, 2008 3.612 3.612 3.553 3.582 194,816 -0.03(-0.76%)
Jan 08, 2008 3.600 3.645 3.577 3.610 292,885 +0.01(+0.28%)
Jan 07, 2008 3.655 3.687 3.590 3.600 170,970 -0.05(-1.30%)
Jan 04, 2008 3.675 3.675 3.625 3.647 173,614 -0.02(-0.48%)
Jan 03, 2008 3.597 3.667 3.587 3.665 181,615 +0.08(+2.30%)
Jan 02, 2008 3.537 3.585 3.517 3.582 244,300 +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.