Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer High Income Trust (NY: PHT )

7.320 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2007 4.634 4.677 4.632 4.677 162,388 +0.03(+0.60%)
Jan 30, 2007 4.647 4.665 4.622 4.649 199,313 +0.00(+0.00%)
Jan 29, 2007 4.639 4.682 4.614 4.649 241,796 +0.00(+0.00%)
Jan 26, 2007 4.566 4.654 4.566 4.649 245,370 +0.06(+1.37%)
Jan 25, 2007 4.617 4.617 4.566 4.586 164,771 -0.01(-0.27%)
Jan 24, 2007 4.571 4.627 4.571 4.599 214,004 +0.03(+0.55%)
Jan 23, 2007 4.586 4.607 4.574 4.574 185,417 -0.02(-0.49%)
Jan 22, 2007 4.612 4.632 4.584 4.597 175,491 -0.03(-0.60%)
Jan 19, 2007 4.639 4.682 4.622 4.624 163,183 -0.04(-0.76%)
Jan 18, 2007 4.604 4.667 4.604 4.659 221,150 +0.03(+0.70%)
Jan 17, 2007 4.597 4.644 4.590 4.627 229,885 +0.01(+0.11%)
Jan 16, 2007 4.652 4.659 4.594 4.622 408,553 -0.03(-0.65%)
Jan 12, 2007 4.637 4.667 4.627 4.652 130,228 +0.03(+0.54%)
Jan 11, 2007 4.599 4.632 4.597 4.627 203,681 +0.00(+0.05%)
Jan 10, 2007 4.597 4.629 4.586 4.624 200,901 +0.01(+0.22%)
Jan 09, 2007 4.534 4.619 4.528 4.614 194,946 +0.05(+1.10%)
Jan 08, 2007 4.571 4.597 4.534 4.564 237,826 -0.02(-0.38%)
Jan 05, 2007 4.604 4.619 4.561 4.581 277,927 -0.03(-0.66%)
Jan 04, 2007 4.697 4.697 4.609 4.612 214,401 -0.07(-1.51%)
Jan 03, 2007 4.695 4.695 4.642 4.682 241,399 +0.02(+0.49%)
Dec 29, 2006 4.647 4.700 4.647 4.659 191,372 +0.01(+0.11%)
Dec 28, 2006 4.597 4.677 4.597 4.654 350,188 +0.03(+0.71%)
Dec 27, 2006 4.549 4.632 4.549 4.622 360,908 +0.02(+0.33%)
Dec 26, 2006 4.609 4.619 4.576 4.607 250,134 +0.01(+0.22%)
Dec 22, 2006 4.584 4.629 4.574 4.597 252,913 -0.03(-0.55%)
Dec 21, 2006 4.619 4.634 4.589 4.622 154,845 +0.01(+0.11%)
Dec 20, 2006 4.647 4.670 4.584 4.617 173,903 -0.02(-0.38%)
Dec 19, 2006 4.639 4.649 4.597 4.634 130,625 +0.00(+0.00%)
Dec 18, 2006 4.534 4.639 4.534 4.634 273,162 +0.10(+2.28%)
Dec 15, 2006 4.576 4.576 4.517 4.531 515,356 -0.05(-1.15%)
Dec 14, 2006 4.589 4.627 4.571 4.584 297,382 -0.03(-0.55%)
Dec 13, 2006 4.634 4.659 4.597 4.609 234,650 -0.05(-1.08%)
Dec 12, 2006 4.700 4.722 4.612 4.659 248,943 -0.06(-1.33%)
Dec 11, 2006 4.707 4.750 4.702 4.722 230,282 +0.00(+0.00%)
Dec 08, 2006 4.705 4.735 4.702 4.722 132,611 -0.03(-0.64%)
Dec 07, 2006 4.770 4.770 4.735 4.753 177,873 -0.02(-0.37%)
Dec 06, 2006 4.738 4.770 4.735 4.770 147,301 +0.01(+0.21%)
Dec 05, 2006 4.735 4.783 4.735 4.760 229,091 +0.04(+0.80%)
Dec 04, 2006 4.710 4.783 4.707 4.722 257,678 +0.02(+0.37%)
Dec 01, 2006 4.662 4.735 4.662 4.705 248,546 +0.03(+0.65%)
Nov 30, 2006 4.642 4.677 4.629 4.675 120,302 +0.04(+0.81%)
Nov 29, 2006 4.614 4.657 4.607 4.637 201,298 +0.04(+0.77%)
Nov 28, 2006 4.597 4.614 4.585 4.602 193,755 -0.01(-0.16%)
Nov 27, 2006 4.619 4.619 4.579 4.609 166,756 -0.01(-0.16%)
Nov 24, 2006 4.561 4.629 4.561 4.617 258,472 +0.05(+0.99%)
Nov 22, 2006 4.508 4.594 4.505 4.571 208,842 +0.04(+0.89%)
Nov 21, 2006 4.518 4.531 4.491 4.531 95,686 +0.04(+0.84%)
Nov 20, 2006 4.458 4.496 4.454 4.493 251,325 +0.02(+0.51%)
Nov 17, 2006 4.473 4.478 4.448 4.471 196,931 -0.02(-0.34%)
Nov 16, 2006 4.481 4.506 4.471 4.486 201,298 -0.01(-0.22%)
Nov 15, 2006 4.546 4.546 4.488 4.496 297,382 -0.02(-0.45%)
Nov 14, 2006 4.571 4.571 4.513 4.516 292,220 -0.05(-1.10%)
Nov 13, 2006 4.529 4.566 4.496 4.566 248,149 +0.02(+0.44%)
Nov 10, 2006 4.503 4.571 4.503 4.546 209,636 +0.02(+0.33%)
Nov 09, 2006 4.476 4.549 4.476 4.531 191,769 +0.02(+0.39%)
Nov 08, 2006 4.498 4.559 4.473 4.513 179,461 -0.02(-0.44%)
Nov 07, 2006 4.508 4.554 4.496 4.534 157,227 +0.03(+0.73%)
Nov 06, 2006 4.408 4.534 4.408 4.501 331,130 +0.11(+2.52%)
Nov 03, 2006 4.400 4.450 4.382 4.390 223,930 -0.01(-0.23%)
Nov 02, 2006 4.521 4.529 4.400 4.400 336,689 -0.13(-2.94%)
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.