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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Nov 30, 2007 2.868 2.968 2.868 2.968 507,843 +0.10(+3.51%)
Nov 29, 2007 2.835 2.895 2.835 2.868 362,303 +0.00(+0.00%)
Nov 28, 2007 2.808 2.873 2.808 2.868 523,331 +0.06(+2.00%)
Nov 27, 2007 2.831 2.860 2.800 2.811 435,589 -0.02(-0.62%)
Nov 26, 2007 2.883 2.883 2.829 2.829 259,598 -0.03(-1.02%)
Nov 23, 2007 2.835 2.858 2.810 2.858 216,762 +0.03(+1.03%)
Nov 21, 2007 2.746 2.835 2.746 2.829 355,851 -0.00(-0.07%)
Nov 20, 2007 2.819 2.868 2.819 2.831 262,179 -0.01(-0.27%)
Nov 19, 2007 2.868 2.885 2.782 2.839 646,158 -0.03(-0.95%)
Nov 16, 2007 2.891 2.895 2.835 2.866 257,018 +0.01(+0.20%)
Nov 15, 2007 3.100 3.100 2.852 2.860 277,146 -0.04(-1.34%)
Nov 14, 2007 2.903 2.916 2.887 2.899 313,294 +0.00(+0.07%)
Nov 13, 2007 2.899 2.903 2.868 2.897 337,535 -0.00(-0.02%)
Nov 12, 2007 2.906 2.947 2.887 2.897 499,070 -0.02(-0.71%)
Nov 09, 2007 3.120 3.120 2.879 2.918 311,064 +0.01(+0.27%)
Nov 08, 2007 2.965 2.965 2.887 2.910 477,398 -0.03(-1.18%)
Nov 07, 2007 3.032 3.032 2.935 2.945 379,334 -0.08(-2.56%)
Nov 06, 2007 3.050 3.090 3.011 3.023 398,951 -0.03(-1.14%)
Nov 05, 2007 3.275 3.275 3.046 3.058 363,335 -0.06(-1.99%)
Nov 02, 2007 3.137 3.137 3.100 3.120 172,893 -0.00(-0.06%)
Nov 01, 2007 3.129 3.149 3.121 3.121 234,310 -0.01(-0.43%)
Oct 31, 2007 3.178 3.185 3.135 3.135 228,116 -0.02(-0.55%)
Oct 30, 2007 3.158 3.178 3.149 3.152 199,215 -0.02(-0.49%)
Oct 29, 2007 3.168 3.187 3.162 3.168 185,280 +0.02(+0.74%)
Oct 26, 2007 3.141 3.176 3.125 3.145 200,763 +0.02(+0.50%)
Oct 25, 2007 3.110 3.147 3.092 3.129 229,665 +0.02(+0.62%)
Oct 24, 2007 3.139 3.160 3.104 3.110 248,244 -0.03(-0.86%)
Oct 23, 2007 3.123 3.152 3.120 3.137 255,986 +0.01(+0.31%)
Oct 22, 2007 3.143 3.158 3.123 3.127 238,954 -0.02(-0.49%)
Oct 19, 2007 3.197 3.197 3.143 3.143 268,372 -0.04(-1.34%)
Oct 18, 2007 3.197 3.203 3.178 3.185 248,760 +0.00(+0.12%)
Oct 17, 2007 3.236 3.238 3.180 3.182 232,761 -0.02(-0.48%)
Oct 16, 2007 3.245 3.245 3.197 3.197 254,437 -0.03(-0.96%)
Oct 15, 2007 3.275 3.278 3.220 3.228 265,792 -0.01(-0.42%)
Oct 12, 2007 3.265 3.280 3.242 3.242 156,378 +0.00(+0.12%)
Oct 11, 2007 3.255 3.304 3.218 3.238 478,425 -0.08(-2.28%)
Oct 10, 2007 3.284 3.313 3.284 3.313 307,080 +0.04(+1.30%)
Oct 09, 2007 3.290 3.313 3.271 3.271 180,635 -0.00(-0.12%)
Oct 08, 2007 3.309 3.311 3.265 3.275 174,442 -0.01(-0.30%)
Oct 05, 2007 3.275 3.313 3.271 3.284 177,022 +0.02(+0.53%)
Oct 04, 2007 3.296 3.311 3.265 3.267 166,700 -0.02(-0.47%)
Oct 03, 2007 3.302 3.309 3.271 3.282 226,568 -0.02(-0.59%)
Oct 02, 2007 3.313 3.313 3.257 3.302 229,149 +0.00(+0.12%)
Oct 01, 2007 3.263 3.309 3.230 3.298 293,145 +0.05(+1.67%)
Sep 28, 2007 3.284 3.304 3.226 3.244 360,238 -0.01(-0.36%)
Sep 27, 2007 3.323 3.342 3.245 3.255 447,975 -0.05(-1.64%)
Sep 26, 2007 3.313 3.321 3.249 3.309 394,301 +0.02(+0.47%)
Sep 25, 2007 3.304 3.313 3.275 3.294 296,758 -0.01(-0.29%)
Sep 24, 2007 3.306 3.321 3.292 3.304 234,310 +0.03(+0.89%)
Sep 21, 2007 3.265 3.304 3.265 3.275 266,308 +0.02(+0.54%)
Sep 20, 2007 3.321 3.323 3.257 3.257 279,726 -0.04(-1.29%)
Sep 19, 2007 3.290 3.323 3.247 3.300 512,488 +0.06(+1.79%)
Sep 18, 2007 3.182 3.290 3.182 3.242 496,489 +0.05(+1.64%)
Sep 17, 2007 3.207 3.213 3.178 3.189 390,688 +0.02(+0.49%)
Sep 14, 2007 3.244 3.244 3.170 3.174 314,305 -0.04(-1.22%)
Sep 13, 2007 3.224 3.232 3.183 3.213 289,016 -0.02(-0.47%)
Sep 12, 2007 3.288 3.288 3.228 3.228 369,012 -0.03(-0.89%)
Sep 11, 2007 3.255 3.290 3.255 3.257 491,844 +0.04(+1.14%)
Sep 10, 2007 3.275 3.276 3.220 3.220 309,660 -0.03(-1.01%)
Sep 07, 2007 3.269 3.273 3.201 3.253 699,317 -0.02(-0.47%)
Sep 06, 2007 3.216 3.271 3.178 3.269 538,809 +0.09(+2.80%)
Sep 05, 2007 3.205 3.224 3.180 3.180 369,528 -0.03(-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.