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

Pioneer High Income Trust (NY: PHT )

7.361 +0.051 (+0.70%)
Streaming Delayed Price Updated: 11:25 AM EDT, Apr 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 (%)
Jan 31, 2008 3.747 3.802 3.739 3.802 160,375 +0.05(+1.34%)
Jan 30, 2008 3.760 3.777 3.737 3.752 234,695 +0.01(+0.34%)
Jan 29, 2008 3.772 3.777 3.729 3.739 213,636 -0.01(-0.20%)
Jan 28, 2008 3.727 3.752 3.684 3.747 208,247 +0.05(+1.36%)
Jan 25, 2008 3.709 3.724 3.634 3.697 296,943 +0.01(+0.14%)
Jan 24, 2008 3.669 3.697 3.603 3.692 354,227 +0.09(+2.59%)
Jan 23, 2008 3.639 3.692 3.596 3.598 273,485 -0.00(-0.07%)
Jan 22, 2008 3.556 3.606 3.369 3.601 405,455 -0.03(-0.83%)
Jan 21, 2008 3.714 3.732 3.616 3.631 0 +0.00(+0.00%)
Jan 18, 2008 3.714 3.732 3.616 3.631 229,870 -0.05(-1.23%)
Jan 17, 2008 3.765 3.795 3.664 3.677 484,362 -0.09(-2.28%)
Jan 16, 2008 3.684 3.777 3.684 3.762 258,522 +0.04(+1.01%)
Jan 15, 2008 3.714 3.724 3.679 3.724 180,290 -0.01(-0.20%)
Jan 14, 2008 3.677 3.752 3.677 3.732 231,518 +0.08(+2.14%)
Jan 11, 2008 3.677 3.684 3.609 3.654 247,403 -0.01(-0.21%)
Jan 10, 2008 3.634 3.661 3.581 3.661 262,890 +0.05(+1.47%)
Jan 09, 2008 3.639 3.639 3.579 3.609 193,395 -0.03(-0.76%)
Jan 08, 2008 3.626 3.671 3.603 3.636 290,748 +0.01(+0.28%)
Jan 07, 2008 3.682 3.714 3.616 3.626 169,723 -0.05(-1.30%)
Jan 04, 2008 3.702 3.702 3.651 3.674 172,348 -0.02(-0.48%)
Jan 03, 2008 3.624 3.694 3.614 3.692 180,290 +0.08(+2.30%)
Jan 02, 2008 3.563 3.611 3.543 3.609 242,518 +0.08(+2.28%)
Jan 01, 2008 3.513 3.614 3.503 3.528 0 +0.00(+0.00%)
Dec 31, 2007 3.513 3.614 3.503 3.528 854,324 +0.03(+0.72%)
Dec 28, 2007 3.639 3.639 3.503 3.503 866,495 -0.14(-3.74%)
Dec 27, 2007 3.664 3.677 3.593 3.639 355,419 -0.02(-0.48%)
Dec 26, 2007 3.709 3.709 3.634 3.656 366,935 -0.03(-0.69%)
Dec 24, 2007 3.528 3.699 3.528 3.682 298,369 +0.12(+3.33%)
Dec 21, 2007 3.518 3.619 3.518 3.563 605,908 +0.02(+0.57%)
Dec 20, 2007 3.624 3.626 3.541 3.543 505,131 -0.01(-0.35%)
Dec 19, 2007 3.614 3.614 3.553 3.556 271,230 -0.03(-0.77%)
Dec 18, 2007 3.649 3.649 3.583 3.583 391,159 -0.07(-1.79%)
Dec 17, 2007 3.750 3.750 3.644 3.649 384,011 -0.08(-2.16%)
Dec 14, 2007 3.802 3.807 3.717 3.729 201,735 -0.04(-0.94%)
Dec 13, 2007 3.815 3.840 3.757 3.765 162,023 -0.03(-0.80%)
Dec 12, 2007 3.802 3.838 3.790 3.795 290,689 +0.02(+0.53%)
Dec 11, 2007 3.739 3.838 3.739 3.775 309,353 -0.02(-0.60%)
Dec 10, 2007 3.815 3.898 3.782 3.797 251,374 -0.13(-3.33%)
Dec 07, 2007 3.969 3.986 3.888 3.928 389,968 -0.04(-1.02%)
Dec 06, 2007 3.991 3.991 3.946 3.969 165,994 +0.03(+0.64%)
Dec 05, 2007 3.991 3.996 3.941 3.943 171,554 -0.05(-1.20%)
Dec 04, 2007 3.886 3.991 3.886 3.991 171,979 +0.06(+1.54%)
Dec 03, 2007 3.883 3.951 3.825 3.931 318,884 +0.07(+1.89%)
Nov 30, 2007 3.727 3.858 3.727 3.858 390,762 +0.13(+3.51%)
Nov 29, 2007 3.684 3.762 3.684 3.727 278,775 +0.00(+0.00%)
Nov 28, 2007 3.649 3.734 3.649 3.727 402,679 +0.07(+2.00%)
Nov 27, 2007 3.679 3.717 3.639 3.654 335,166 -0.02(-0.62%)
Nov 26, 2007 3.747 3.747 3.677 3.677 199,749 -0.04(-1.02%)
Nov 23, 2007 3.684 3.714 3.652 3.714 166,788 +0.04(+1.03%)
Nov 21, 2007 3.568 3.684 3.568 3.677 273,811 -0.00(-0.07%)
Nov 20, 2007 3.664 3.727 3.664 3.679 201,735 -0.01(-0.27%)
Nov 19, 2007 3.727 3.750 3.616 3.689 497,189 -0.04(-0.95%)
Nov 16, 2007 3.757 3.762 3.684 3.724 197,763 +0.01(+0.20%)
Nov 15, 2007 4.029 4.029 3.707 3.717 213,251 -0.05(-1.34%)
Nov 14, 2007 3.772 3.790 3.752 3.767 241,065 +0.00(+0.07%)
Nov 13, 2007 3.767 3.772 3.727 3.765 259,717 -0.00(-0.02%)
Nov 12, 2007 3.777 3.830 3.752 3.766 384,011 -0.03(-0.71%)
Nov 09, 2007 4.054 4.054 3.742 3.792 239,349 +0.01(+0.27%)
Nov 08, 2007 3.853 3.853 3.752 3.782 367,336 -0.05(-1.18%)
Nov 07, 2007 3.941 3.941 3.815 3.828 291,880 -0.10(-2.56%)
Nov 06, 2007 3.964 4.016 3.913 3.928 306,974 -0.05(-1.14%)
Nov 05, 2007 4.256 4.256 3.959 3.974 279,569 -0.08(-1.99%)
Nov 02, 2007 4.077 4.077 4.029 4.054 133,033 -0.00(-0.06%)
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.