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

Pioneer High Income Trust (NY: PHT )

7.330 -0.010 (-0.14%)
Streaming Delayed Price Updated: 2:42 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 (%)
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%)
Nov 01, 2007 4.067 4.092 4.057 4.057 180,290 -0.02(-0.43%)
Oct 31, 2007 4.130 4.140 4.074 4.074 175,525 -0.02(-0.55%)
Oct 30, 2007 4.105 4.130 4.092 4.097 153,286 -0.02(-0.49%)
Oct 29, 2007 4.117 4.142 4.110 4.117 142,564 +0.03(+0.74%)
Oct 26, 2007 4.082 4.127 4.062 4.087 154,478 +0.02(+0.50%)
Oct 25, 2007 4.042 4.089 4.019 4.067 176,716 +0.03(+0.62%)
Oct 24, 2007 4.079 4.107 4.034 4.042 191,012 -0.04(-0.86%)
Oct 23, 2007 4.059 4.097 4.054 4.077 196,969 +0.01(+0.31%)
Oct 22, 2007 4.084 4.105 4.059 4.064 183,864 -0.02(-0.49%)
Oct 19, 2007 4.155 4.155 4.084 4.084 206,500 -0.06(-1.34%)
Oct 18, 2007 4.155 4.163 4.130 4.140 191,410 +0.01(+0.12%)
Oct 17, 2007 4.205 4.208 4.132 4.135 179,099 -0.02(-0.48%)
Oct 16, 2007 4.218 4.218 4.155 4.155 195,778 -0.04(-0.96%)
Oct 15, 2007 4.256 4.261 4.185 4.195 204,514 -0.02(-0.42%)
Oct 12, 2007 4.243 4.263 4.213 4.213 120,326 +0.01(+0.12%)
Oct 11, 2007 4.231 4.294 4.183 4.208 368,126 -0.10(-2.28%)
Oct 10, 2007 4.268 4.306 4.268 4.306 236,284 +0.06(+1.30%)
Oct 09, 2007 4.276 4.306 4.251 4.251 138,990 -0.01(-0.12%)
Oct 08, 2007 4.301 4.304 4.243 4.256 134,225 -0.01(-0.29%)
Oct 05, 2007 4.256 4.306 4.251 4.268 136,210 +0.02(+0.53%)
Oct 04, 2007 4.283 4.304 4.243 4.246 128,268 -0.02(-0.47%)
Oct 03, 2007 4.291 4.301 4.251 4.266 174,334 -0.03(-0.59%)
Oct 02, 2007 4.306 4.306 4.233 4.291 176,319 +0.01(+0.12%)
Oct 01, 2007 4.241 4.301 4.198 4.286 225,562 +0.07(+1.67%)
Sep 28, 2007 4.268 4.293 4.193 4.215 277,187 -0.02(-0.36%)
Sep 27, 2007 4.319 4.344 4.218 4.231 344,696 -0.07(-1.64%)
Sep 26, 2007 4.306 4.316 4.223 4.301 303,396 +0.02(+0.47%)
Sep 25, 2007 4.293 4.306 4.256 4.281 228,341 -0.01(-0.29%)
Sep 24, 2007 4.296 4.316 4.278 4.293 180,290 +0.04(+0.89%)
Sep 21, 2007 4.243 4.293 4.243 4.256 204,911 +0.02(+0.54%)
Sep 20, 2007 4.316 4.319 4.233 4.233 215,236 -0.06(-1.29%)
Sep 19, 2007 4.276 4.319 4.220 4.288 394,336 +0.08(+1.79%)
Sep 18, 2007 4.135 4.276 4.135 4.213 382,025 +0.07(+1.64%)
Sep 17, 2007 4.168 4.175 4.130 4.145 300,616 +0.02(+0.49%)
Sep 14, 2007 4.215 4.215 4.120 4.125 241,843 -0.05(-1.22%)
Sep 13, 2007 4.190 4.200 4.137 4.176 222,385 -0.02(-0.47%)
Sep 12, 2007 4.273 4.273 4.195 4.195 283,938 -0.04(-0.89%)
Sep 11, 2007 4.231 4.276 4.231 4.233 378,451 +0.05(+1.14%)
Sep 10, 2007 4.256 4.258 4.185 4.185 238,269 -0.04(-1.01%)
Sep 07, 2007 4.248 4.253 4.160 4.228 538,092 -0.02(-0.47%)
Sep 06, 2007 4.180 4.251 4.130 4.248 414,589 +0.12(+2.80%)
Sep 05, 2007 4.165 4.190 4.132 4.132 284,335 -0.04(-0.93%)
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.