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

Pioneer High Income Trust (NY: PHT )

7.365 +0.005 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Feb 28, 2007 4.533 4.570 4.508 4.528 453,109 -0.04(-0.83%)
Feb 27, 2007 4.621 4.621 4.550 4.565 256,537 -0.07(-1.47%)
Feb 26, 2007 4.621 4.641 4.611 4.633 187,835 -0.01(-0.16%)
Feb 23, 2007 4.608 4.641 4.596 4.641 183,864 +0.02(+0.44%)
Feb 22, 2007 4.618 4.621 4.583 4.621 168,377 +0.02(+0.33%)
Feb 21, 2007 4.583 4.616 4.578 4.606 154,081 +0.02(+0.47%)
Feb 20, 2007 4.608 4.608 4.581 4.584 151,698 +0.00(+0.08%)
Feb 16, 2007 4.603 4.603 4.578 4.581 120,326 -0.02(-0.49%)
Feb 15, 2007 4.596 4.606 4.583 4.603 155,669 -0.01(-0.11%)
Feb 14, 2007 4.583 4.659 4.568 4.608 198,458 -0.01(-0.16%)
Feb 13, 2007 4.596 4.618 4.573 4.616 119,591 -0.02(-0.49%)
Feb 12, 2007 4.606 4.643 4.591 4.638 173,936 +0.04(+0.77%)
Feb 09, 2007 4.613 4.628 4.563 4.603 207,294 -0.00(-0.05%)
Feb 08, 2007 4.621 4.633 4.586 4.606 256,139 -0.00(-0.05%)
Feb 07, 2007 4.608 4.618 4.570 4.608 254,551 +0.03(+0.55%)
Feb 06, 2007 4.543 4.588 4.533 4.583 253,757 +0.04(+0.83%)
Feb 05, 2007 4.573 4.608 4.540 4.545 568,670 -0.03(-0.61%)
Feb 02, 2007 4.651 4.659 4.563 4.573 444,770 -0.08(-1.78%)
Feb 01, 2007 4.646 4.684 4.641 4.656 177,113 -0.02(-0.43%)
Jan 31, 2007 4.633 4.676 4.631 4.676 162,420 +0.03(+0.60%)
Jan 30, 2007 4.646 4.664 4.621 4.649 199,352 +0.00(+0.00%)
Jan 29, 2007 4.638 4.681 4.613 4.649 241,843 +0.00(+0.00%)
Jan 26, 2007 4.565 4.654 4.565 4.649 245,417 +0.06(+1.37%)
Jan 25, 2007 4.616 4.616 4.565 4.586 164,803 -0.01(-0.27%)
Jan 24, 2007 4.570 4.626 4.570 4.598 214,045 +0.03(+0.55%)
Jan 23, 2007 4.586 4.606 4.573 4.573 185,453 -0.02(-0.49%)
Jan 22, 2007 4.611 4.631 4.583 4.596 175,525 -0.03(-0.60%)
Jan 19, 2007 4.638 4.681 4.621 4.623 163,214 -0.04(-0.76%)
Jan 18, 2007 4.603 4.666 4.603 4.659 221,193 +0.03(+0.70%)
Jan 17, 2007 4.596 4.643 4.590 4.626 229,930 +0.01(+0.11%)
Jan 16, 2007 4.651 4.659 4.593 4.621 408,632 -0.03(-0.65%)
Jan 12, 2007 4.636 4.666 4.626 4.651 130,254 +0.03(+0.54%)
Jan 11, 2007 4.598 4.631 4.596 4.626 203,720 +0.00(+0.05%)
Jan 10, 2007 4.596 4.628 4.586 4.623 200,940 +0.01(+0.22%)
Jan 09, 2007 4.533 4.618 4.527 4.613 194,984 +0.05(+1.10%)
Jan 08, 2007 4.570 4.596 4.533 4.563 237,872 -0.02(-0.38%)
Jan 05, 2007 4.603 4.618 4.560 4.580 277,981 -0.03(-0.66%)
Jan 04, 2007 4.696 4.696 4.608 4.611 214,442 -0.07(-1.51%)
Jan 03, 2007 4.694 4.694 4.641 4.681 241,446 +0.02(+0.49%)
Dec 29, 2006 4.646 4.699 4.646 4.659 191,410 +0.01(+0.11%)
Dec 28, 2006 4.596 4.676 4.596 4.654 350,256 +0.03(+0.71%)
Dec 27, 2006 4.548 4.631 4.548 4.621 360,978 +0.02(+0.33%)
Dec 26, 2006 4.608 4.618 4.575 4.606 250,183 +0.01(+0.22%)
Dec 22, 2006 4.583 4.628 4.573 4.596 252,963 -0.03(-0.54%)
Dec 21, 2006 4.618 4.633 4.588 4.621 154,875 +0.01(+0.11%)
Dec 20, 2006 4.646 4.669 4.583 4.616 173,936 -0.02(-0.38%)
Dec 19, 2006 4.638 4.649 4.596 4.633 130,651 +0.00(+0.00%)
Dec 18, 2006 4.533 4.638 4.533 4.633 273,215 +0.10(+2.28%)
Dec 15, 2006 4.575 4.575 4.516 4.530 515,456 -0.05(-1.15%)
Dec 14, 2006 4.588 4.626 4.570 4.583 297,440 -0.03(-0.55%)
Dec 13, 2006 4.633 4.659 4.596 4.608 234,695 -0.05(-1.08%)
Dec 12, 2006 4.699 4.722 4.611 4.659 248,991 -0.06(-1.33%)
Dec 11, 2006 4.706 4.749 4.701 4.722 230,327 +0.00(+0.00%)
Dec 08, 2006 4.704 4.734 4.701 4.722 132,636 -0.03(-0.64%)
Dec 07, 2006 4.769 4.769 4.734 4.752 177,908 -0.02(-0.37%)
Dec 06, 2006 4.737 4.769 4.734 4.769 147,330 +0.01(+0.21%)
Dec 05, 2006 4.734 4.782 4.734 4.759 229,136 +0.04(+0.80%)
Dec 04, 2006 4.709 4.782 4.706 4.722 257,728 +0.02(+0.37%)
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.