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: 7:00 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 (%)
Mar 30, 2007 4.463 4.498 4.423 4.493 109,185 +0.03(+0.68%)
Mar 29, 2007 4.483 4.498 4.443 4.463 153,257 +0.00(+0.06%)
Mar 28, 2007 4.453 4.506 4.435 4.461 154,448 -0.03(-0.67%)
Mar 27, 2007 4.476 4.503 4.461 4.491 162,388 +0.00(+0.00%)
Mar 26, 2007 4.433 4.503 4.423 4.491 252,119 +0.05(+1.19%)
Mar 23, 2007 4.385 4.438 4.385 4.438 229,091 +0.05(+1.21%)
Mar 22, 2007 4.319 4.423 4.314 4.385 370,834 +0.06(+1.46%)
Mar 21, 2007 4.325 4.330 4.312 4.322 204,475 +0.00(+0.00%)
Mar 20, 2007 4.292 4.330 4.292 4.322 174,697 +0.01(+0.23%)
Mar 19, 2007 4.257 4.327 4.257 4.312 233,061 +0.02(+0.41%)
Mar 16, 2007 4.309 4.323 4.277 4.294 208,842 -0.04(-0.81%)
Mar 15, 2007 4.282 4.330 4.272 4.330 223,135 +0.03(+0.76%)
Mar 14, 2007 4.319 4.332 4.264 4.297 336,689 -0.02(-0.52%)
Mar 13, 2007 4.513 4.473 4.319 4.319 376,790 -0.19(-4.30%)
Mar 12, 2007 4.471 4.549 4.461 4.513 216,386 -0.02(-0.39%)
Mar 09, 2007 4.486 4.546 4.428 4.531 213,607 +0.04(+0.84%)
Mar 08, 2007 4.420 4.498 4.408 4.493 325,572 +0.10(+2.24%)
Mar 07, 2007 4.307 4.413 4.307 4.395 575,706 +0.11(+2.65%)
Mar 06, 2007 4.244 4.309 4.239 4.282 539,576 +0.08(+1.80%)
Mar 05, 2007 4.138 4.337 4.131 4.206 2,233,344 -0.29(-6.39%)
Mar 02, 2007 4.450 4.559 4.445 4.493 363,290 -0.02(-0.45%)
Mar 01, 2007 4.531 4.531 4.501 4.513 199,313 -0.02(-0.33%)
Feb 28, 2007 4.534 4.571 4.508 4.529 453,021 -0.04(-0.83%)
Feb 27, 2007 4.622 4.622 4.551 4.566 256,487 -0.07(-1.47%)
Feb 26, 2007 4.622 4.642 4.612 4.634 187,799 -0.01(-0.16%)
Feb 23, 2007 4.609 4.642 4.597 4.642 183,829 +0.02(+0.44%)
Feb 22, 2007 4.619 4.622 4.584 4.622 168,344 +0.02(+0.33%)
Feb 21, 2007 4.584 4.617 4.579 4.607 154,051 +0.02(+0.47%)
Feb 20, 2007 4.609 4.609 4.581 4.585 151,668 +0.00(+0.08%)
Feb 16, 2007 4.604 4.604 4.579 4.581 120,302 -0.02(-0.49%)
Feb 15, 2007 4.597 4.607 4.584 4.604 155,639 -0.01(-0.11%)
Feb 14, 2007 4.584 4.659 4.569 4.609 198,420 -0.01(-0.16%)
Feb 13, 2007 4.597 4.619 4.574 4.617 119,568 -0.02(-0.49%)
Feb 12, 2007 4.607 4.644 4.591 4.639 173,903 +0.04(+0.77%)
Feb 09, 2007 4.614 4.629 4.564 4.604 207,254 -0.00(-0.05%)
Feb 08, 2007 4.622 4.634 4.586 4.607 256,090 -0.00(-0.05%)
Feb 07, 2007 4.609 4.619 4.571 4.609 254,502 +0.03(+0.55%)
Feb 06, 2007 4.544 4.589 4.534 4.584 253,707 +0.04(+0.83%)
Feb 05, 2007 4.574 4.609 4.541 4.546 568,559 -0.03(-0.61%)
Feb 02, 2007 4.652 4.659 4.564 4.574 444,683 -0.08(-1.78%)
Feb 01, 2007 4.647 4.685 4.642 4.657 177,079 -0.02(-0.43%)
Jan 31, 2007 4.634 4.677 4.632 4.677 162,388 +0.03(+0.60%)
Jan 30, 2007 4.647 4.665 4.622 4.649 199,313 +0.00(+0.00%)
Jan 29, 2007 4.639 4.682 4.614 4.649 241,796 +0.00(+0.00%)
Jan 26, 2007 4.566 4.654 4.566 4.649 245,370 +0.06(+1.37%)
Jan 25, 2007 4.617 4.617 4.566 4.586 164,771 -0.01(-0.27%)
Jan 24, 2007 4.571 4.627 4.571 4.599 214,004 +0.03(+0.55%)
Jan 23, 2007 4.586 4.607 4.574 4.574 185,417 -0.02(-0.49%)
Jan 22, 2007 4.612 4.632 4.584 4.597 175,491 -0.03(-0.60%)
Jan 19, 2007 4.639 4.682 4.622 4.624 163,183 -0.04(-0.76%)
Jan 18, 2007 4.604 4.667 4.604 4.659 221,150 +0.03(+0.70%)
Jan 17, 2007 4.597 4.644 4.590 4.627 229,885 +0.01(+0.11%)
Jan 16, 2007 4.652 4.659 4.594 4.622 408,553 -0.03(-0.65%)
Jan 12, 2007 4.637 4.667 4.627 4.652 130,228 +0.03(+0.54%)
Jan 11, 2007 4.599 4.632 4.597 4.627 203,681 +0.00(+0.05%)
Jan 10, 2007 4.597 4.629 4.586 4.624 200,901 +0.01(+0.22%)
Jan 09, 2007 4.534 4.619 4.528 4.614 194,946 +0.05(+1.10%)
Jan 08, 2007 4.571 4.597 4.534 4.564 237,826 -0.02(-0.38%)
Jan 05, 2007 4.604 4.619 4.561 4.581 277,927 -0.03(-0.66%)
Jan 04, 2007 4.697 4.697 4.609 4.612 214,401 -0.07(-1.51%)
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.