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

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 3.488 3.588 3.478 3.503 860,434 +0.03(+0.72%)
Dec 28, 2007 3.613 3.613 3.478 3.478 872,693 -0.14(-3.74%)
Dec 27, 2007 3.638 3.650 3.568 3.613 357,961 -0.02(-0.48%)
Dec 26, 2007 3.683 3.683 3.608 3.630 369,559 -0.03(-0.69%)
Dec 24, 2007 3.503 3.673 3.503 3.656 300,503 +0.12(+3.33%)
Dec 21, 2007 3.493 3.593 3.493 3.538 610,241 +0.02(+0.57%)
Dec 20, 2007 3.598 3.600 3.515 3.518 508,744 -0.01(-0.35%)
Dec 19, 2007 3.588 3.588 3.528 3.530 273,170 -0.03(-0.77%)
Dec 18, 2007 3.623 3.623 3.558 3.558 393,957 -0.06(-1.79%)
Dec 17, 2007 3.723 3.723 3.618 3.623 386,757 -0.08(-2.16%)
Dec 14, 2007 3.775 3.780 3.690 3.703 203,177 -0.04(-0.94%)
Dec 13, 2007 3.788 3.813 3.730 3.738 163,182 -0.03(-0.80%)
Dec 12, 2007 3.775 3.810 3.763 3.768 292,768 +0.02(+0.53%)
Dec 11, 2007 3.713 3.810 3.713 3.748 311,566 -0.02(-0.60%)
Dec 10, 2007 3.788 3.870 3.755 3.770 253,172 -0.13(-3.33%)
Dec 07, 2007 3.940 3.958 3.860 3.900 392,757 -0.04(-1.02%)
Dec 06, 2007 3.963 3.963 3.918 3.940 167,181 +0.02(+0.64%)
Dec 05, 2007 3.963 3.968 3.913 3.915 172,781 -0.05(-1.20%)
Dec 04, 2007 3.858 3.963 3.858 3.963 173,209 +0.06(+1.54%)
Dec 03, 2007 3.855 3.923 3.798 3.903 321,165 +0.07(+1.89%)
Nov 30, 2007 3.700 3.830 3.700 3.830 393,557 +0.13(+3.51%)
Nov 29, 2007 3.658 3.735 3.658 3.700 280,769 +0.00(+0.00%)
Nov 28, 2007 3.623 3.708 3.623 3.700 405,559 +0.07(+2.00%)
Nov 27, 2007 3.653 3.690 3.613 3.628 337,563 -0.02(-0.62%)
Nov 26, 2007 3.720 3.720 3.650 3.650 201,178 -0.04(-1.02%)
Nov 23, 2007 3.658 3.688 3.626 3.688 167,981 +0.04(+1.03%)
Nov 21, 2007 3.543 3.658 3.543 3.650 275,770 -0.00(-0.07%)
Nov 20, 2007 3.638 3.700 3.638 3.653 203,177 -0.01(-0.27%)
Nov 19, 2007 3.700 3.723 3.590 3.663 500,745 -0.04(-0.95%)
Nov 16, 2007 3.730 3.735 3.658 3.698 199,178 +0.01(+0.20%)
Nov 15, 2007 4.000 4.000 3.680 3.690 214,776 -0.05(-1.34%)
Nov 14, 2007 3.745 3.763 3.725 3.740 242,789 +0.00(+0.07%)
Nov 13, 2007 3.740 3.745 3.700 3.738 261,575 -0.00(-0.02%)
Nov 12, 2007 3.750 3.803 3.725 3.739 386,757 -0.03(-0.71%)
Nov 09, 2007 4.025 4.025 3.715 3.765 241,061 +0.01(+0.27%)
Nov 08, 2007 3.825 3.825 3.725 3.755 369,963 -0.04(-1.18%)
Nov 07, 2007 3.913 3.913 3.788 3.800 293,968 -0.10(-2.56%)
Nov 06, 2007 3.935 3.988 3.885 3.900 309,170 -0.05(-1.14%)
Nov 05, 2007 4.225 4.225 3.930 3.945 281,569 -0.08(-1.99%)
Nov 02, 2007 4.048 4.048 4.000 4.025 133,985 -0.00(-0.06%)
Nov 01, 2007 4.038 4.063 4.028 4.028 181,580 -0.02(-0.43%)
Oct 31, 2007 4.100 4.110 4.045 4.045 176,780 -0.02(-0.55%)
Oct 30, 2007 4.075 4.100 4.063 4.068 154,383 -0.02(-0.49%)
Oct 29, 2007 4.088 4.113 4.080 4.088 143,584 +0.03(+0.74%)
Oct 26, 2007 4.053 4.098 4.033 4.058 155,583 +0.02(+0.50%)
Oct 25, 2007 4.013 4.060 3.990 4.038 177,980 +0.02(+0.62%)
Oct 24, 2007 4.050 4.078 4.005 4.013 192,379 -0.03(-0.86%)
Oct 23, 2007 4.030 4.068 4.025 4.048 198,378 +0.01(+0.31%)
Oct 22, 2007 4.055 4.075 4.030 4.035 185,179 -0.02(-0.49%)
Oct 19, 2007 4.125 4.125 4.055 4.055 207,977 -0.06(-1.34%)
Oct 18, 2007 4.125 4.133 4.100 4.110 192,779 +0.00(+0.12%)
Oct 17, 2007 4.175 4.178 4.103 4.105 180,380 -0.02(-0.48%)
Oct 16, 2007 4.188 4.188 4.125 4.125 197,178 -0.04(-0.96%)
Oct 15, 2007 4.225 4.230 4.155 4.165 205,977 -0.02(-0.42%)
Oct 12, 2007 4.213 4.233 4.183 4.183 121,186 +0.00(+0.12%)
Oct 11, 2007 4.200 4.263 4.153 4.178 370,759 -0.10(-2.28%)
Oct 10, 2007 4.238 4.275 4.238 4.275 237,974 +0.06(+1.30%)
Oct 09, 2007 4.245 4.275 4.220 4.220 139,984 -0.00(-0.12%)
Oct 08, 2007 4.270 4.273 4.213 4.225 135,185 -0.01(-0.29%)
Oct 05, 2007 4.225 4.275 4.220 4.238 137,185 +0.02(+0.53%)
Oct 04, 2007 4.253 4.273 4.213 4.215 129,185 -0.02(-0.47%)
Oct 03, 2007 4.260 4.270 4.220 4.235 175,580 -0.03(-0.59%)
Oct 02, 2007 4.275 4.275 4.203 4.260 177,580 +0.00(+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.