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

Pioneer High Income Trust (NY: PHT )

7.320 -0.015 (-0.20%)
Official Closing Price Updated: 4:10 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 (%)
Dec 31, 2007 3.514 3.614 3.503 3.529 854,158 +0.03(+0.72%)
Dec 28, 2007 3.639 3.639 3.503 3.503 866,327 -0.14(-3.74%)
Dec 27, 2007 3.665 3.677 3.594 3.639 355,349 -0.02(-0.48%)
Dec 26, 2007 3.710 3.710 3.634 3.657 366,864 -0.03(-0.69%)
Dec 24, 2007 3.529 3.700 3.529 3.682 298,311 +0.12(+3.33%)
Dec 21, 2007 3.519 3.619 3.519 3.564 605,790 +0.02(+0.57%)
Dec 20, 2007 3.624 3.627 3.541 3.544 505,033 -0.01(-0.35%)
Dec 19, 2007 3.614 3.614 3.554 3.556 271,177 -0.03(-0.77%)
Dec 18, 2007 3.650 3.650 3.584 3.584 391,083 -0.07(-1.79%)
Dec 17, 2007 3.750 3.750 3.644 3.650 383,936 -0.08(-2.16%)
Dec 14, 2007 3.803 3.808 3.718 3.730 201,695 -0.04(-0.94%)
Dec 13, 2007 3.816 3.841 3.758 3.765 161,991 -0.03(-0.80%)
Dec 12, 2007 3.803 3.838 3.791 3.796 290,632 +0.02(+0.53%)
Dec 11, 2007 3.740 3.838 3.740 3.775 309,293 -0.02(-0.60%)
Dec 10, 2007 3.816 3.899 3.783 3.798 251,325 -0.13(-3.33%)
Dec 07, 2007 3.969 3.987 3.889 3.929 389,892 -0.04(-1.02%)
Dec 06, 2007 3.992 3.992 3.947 3.969 165,962 +0.03(+0.64%)
Dec 05, 2007 3.992 3.997 3.942 3.944 171,520 -0.05(-1.20%)
Dec 04, 2007 3.886 3.992 3.886 3.992 171,945 +0.06(+1.54%)
Dec 03, 2007 3.884 3.952 3.826 3.932 318,822 +0.07(+1.89%)
Nov 30, 2007 3.728 3.859 3.728 3.859 390,686 +0.13(+3.51%)
Nov 29, 2007 3.685 3.763 3.685 3.728 278,721 +0.00(+0.00%)
Nov 28, 2007 3.650 3.735 3.650 3.728 402,601 +0.07(+2.00%)
Nov 27, 2007 3.680 3.718 3.639 3.655 335,101 -0.02(-0.62%)
Nov 26, 2007 3.748 3.748 3.677 3.677 199,710 -0.04(-1.02%)
Nov 23, 2007 3.685 3.715 3.652 3.715 166,756 +0.04(+1.03%)
Nov 21, 2007 3.569 3.685 3.569 3.677 273,758 -0.00(-0.07%)
Nov 20, 2007 3.665 3.728 3.665 3.680 201,695 -0.01(-0.27%)
Nov 19, 2007 3.728 3.750 3.617 3.690 497,092 -0.04(-0.95%)
Nov 16, 2007 3.758 3.763 3.685 3.725 197,725 +0.01(+0.20%)
Nov 15, 2007 4.030 4.030 3.707 3.718 213,209 -0.05(-1.34%)
Nov 14, 2007 3.773 3.791 3.753 3.768 241,018 +0.00(+0.07%)
Nov 13, 2007 3.768 3.773 3.728 3.765 259,667 -0.00(-0.02%)
Nov 12, 2007 3.778 3.831 3.753 3.766 383,936 -0.03(-0.71%)
Nov 09, 2007 4.055 4.055 3.743 3.793 239,303 +0.01(+0.27%)
Nov 08, 2007 3.854 3.854 3.753 3.783 367,265 -0.05(-1.18%)
Nov 07, 2007 3.942 3.942 3.816 3.828 291,823 -0.10(-2.56%)
Nov 06, 2007 3.964 4.017 3.914 3.929 306,915 -0.05(-1.14%)
Nov 05, 2007 4.257 4.257 3.959 3.974 279,515 -0.08(-1.99%)
Nov 02, 2007 4.078 4.078 4.030 4.055 133,008 -0.00(-0.06%)
Nov 01, 2007 4.068 4.093 4.058 4.058 180,255 -0.02(-0.43%)
Oct 31, 2007 4.131 4.141 4.075 4.075 175,491 -0.02(-0.55%)
Oct 30, 2007 4.105 4.131 4.093 4.098 153,257 -0.02(-0.49%)
Oct 29, 2007 4.118 4.143 4.110 4.118 142,537 +0.03(+0.74%)
Oct 26, 2007 4.083 4.128 4.063 4.088 154,448 +0.02(+0.50%)
Oct 25, 2007 4.042 4.090 4.020 4.068 176,682 +0.03(+0.62%)
Oct 24, 2007 4.080 4.108 4.035 4.042 190,975 -0.04(-0.86%)
Oct 23, 2007 4.060 4.098 4.055 4.078 196,931 +0.01(+0.31%)
Oct 22, 2007 4.085 4.105 4.060 4.065 183,829 -0.02(-0.49%)
Oct 19, 2007 4.156 4.156 4.085 4.085 206,460 -0.06(-1.34%)
Oct 18, 2007 4.156 4.163 4.131 4.141 191,372 +0.01(+0.12%)
Oct 17, 2007 4.206 4.209 4.133 4.136 179,064 -0.02(-0.48%)
Oct 16, 2007 4.219 4.219 4.156 4.156 195,740 -0.04(-0.96%)
Oct 15, 2007 4.257 4.262 4.186 4.196 204,475 -0.02(-0.42%)
Oct 12, 2007 4.244 4.264 4.214 4.214 120,302 +0.01(+0.12%)
Oct 11, 2007 4.231 4.294 4.183 4.209 368,055 -0.10(-2.28%)
Oct 10, 2007 4.269 4.307 4.269 4.307 236,238 +0.06(+1.30%)
Oct 09, 2007 4.277 4.307 4.251 4.251 138,963 -0.01(-0.12%)
Oct 08, 2007 4.302 4.304 4.244 4.257 134,199 -0.01(-0.29%)
Oct 05, 2007 4.257 4.307 4.251 4.269 136,184 +0.02(+0.53%)
Oct 04, 2007 4.284 4.304 4.244 4.246 128,243 -0.02(-0.47%)
Oct 03, 2007 4.292 4.302 4.251 4.267 174,300 -0.03(-0.59%)
Oct 02, 2007 4.307 4.307 4.234 4.292 176,285 +0.01(+0.12%)
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.