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

Pioneer High Income Trust (NY: PHT )

7.960 +0.010 (+0.13%)
Streaming Delayed Price Updated: 11:13 AM EDT, Sep 20, 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 (%)
May 31, 2007 3.517 3.554 3.517 3.532 190,441 -0.00(-0.05%)
May 30, 2007 3.511 3.534 3.507 3.534 247,212 +0.01(+0.27%)
May 29, 2007 3.482 3.525 3.482 3.525 391,720 +0.04(+1.06%)
May 25, 2007 3.439 3.497 3.439 3.488 303,467 +0.02(+0.67%)
May 24, 2007 3.478 3.494 3.449 3.464 231,729 -0.02(-0.56%)
May 23, 2007 3.468 3.484 3.451 3.484 304,499 +0.01(+0.39%)
May 22, 2007 3.474 3.499 3.466 3.470 353,529 -0.01(-0.28%)
May 21, 2007 3.492 3.495 3.470 3.480 312,757 -0.02(-0.55%)
May 18, 2007 3.490 3.503 3.490 3.499 247,728 -0.00(-0.06%)
May 17, 2007 3.459 3.501 3.455 3.501 390,688 +0.01(+0.33%)
May 16, 2007 3.490 3.505 3.488 3.490 275,598 -0.00(-0.06%)
May 15, 2007 3.495 3.501 3.488 3.492 241,535 -0.00(-0.11%)
May 14, 2007 3.488 3.507 3.488 3.495 193,125 +0.00(+0.06%)
May 11, 2007 3.441 3.507 3.441 3.494 232,761 -0.01(-0.22%)
May 10, 2007 3.490 3.507 3.470 3.501 250,825 +0.01(+0.22%)
May 09, 2007 3.478 3.503 3.478 3.494 287,984 +0.01(+0.28%)
May 08, 2007 3.490 3.505 3.484 3.484 252,889 -0.02(-0.44%)
May 07, 2007 3.499 3.509 3.497 3.499 229,149 -0.00(-0.11%)
May 04, 2007 3.501 3.519 3.497 3.503 316,886 -0.00(-0.11%)
May 03, 2007 3.490 3.507 3.486 3.507 267,856 +0.02(+0.44%)
May 02, 2007 3.486 3.515 3.482 3.492 429,912 +0.00(+0.11%)
May 01, 2007 3.494 3.505 3.478 3.488 468,103 -0.01(-0.28%)
Apr 30, 2007 3.492 3.513 3.488 3.497 466,039 -0.01(-0.22%)
Apr 27, 2007 3.497 3.515 3.480 3.505 278,178 -0.00(-0.06%)
Apr 26, 2007 3.521 3.521 3.478 3.507 280,759 +0.00(+0.00%)
Apr 25, 2007 3.490 3.507 3.490 3.507 307,080 +0.01(+0.22%)
Apr 24, 2007 3.503 3.519 3.480 3.499 258,566 -0.02(-0.61%)
Apr 23, 2007 3.497 3.525 3.497 3.521 385,527 +0.00(+0.11%)
Apr 20, 2007 3.468 3.519 3.468 3.517 259,598 +0.02(+0.61%)
Apr 19, 2007 3.462 3.495 3.462 3.495 167,216 +0.01(+0.39%)
Apr 18, 2007 3.437 3.490 3.430 3.482 314,305 +0.02(+0.45%)
Apr 17, 2007 3.488 3.501 3.445 3.466 508,359 -0.02(-0.61%)
Apr 16, 2007 3.494 3.521 3.470 3.488 261,663 -0.01(-0.39%)
Apr 13, 2007 3.486 3.501 3.472 3.501 224,504 +0.03(+0.89%)
Apr 12, 2007 3.486 3.492 3.459 3.470 270,953 -0.03(-0.94%)
Apr 11, 2007 3.495 3.517 3.488 3.503 279,210 +0.00(+0.06%)
Apr 10, 2007 3.495 3.501 3.486 3.501 205,408 +0.02(+0.56%)
Apr 09, 2007 3.476 3.495 3.468 3.482 479,458 +0.02(+0.50%)
Apr 05, 2007 3.461 3.478 3.461 3.464 264,243 -0.00(-0.06%)
Apr 04, 2007 3.459 3.478 3.459 3.466 296,758 +0.01(+0.28%)
Apr 03, 2007 3.451 3.478 3.446 3.457 241,535 +0.01(+0.17%)
Apr 02, 2007 3.457 3.478 3.432 3.451 130,057 -0.01(-0.17%)
Mar 30, 2007 3.433 3.461 3.402 3.457 141,927 +0.02(+0.68%)
Mar 29, 2007 3.449 3.461 3.418 3.433 199,215 +0.00(+0.06%)
Mar 28, 2007 3.426 3.466 3.412 3.432 200,763 -0.02(-0.67%)
Mar 27, 2007 3.443 3.464 3.432 3.455 211,085 +0.00(+0.00%)
Mar 26, 2007 3.410 3.464 3.402 3.455 327,724 +0.04(+1.19%)
Mar 23, 2007 3.373 3.414 3.373 3.414 297,790 +0.04(+1.21%)
Mar 22, 2007 3.323 3.402 3.319 3.373 482,038 +0.05(+1.46%)
Mar 21, 2007 3.327 3.331 3.317 3.325 265,792 +0.00(+0.00%)
Mar 20, 2007 3.302 3.331 3.302 3.325 227,084 +0.01(+0.23%)
Mar 19, 2007 3.275 3.329 3.275 3.317 302,951 +0.01(+0.41%)
Mar 16, 2007 3.315 3.326 3.290 3.304 271,469 -0.03(-0.81%)
Mar 15, 2007 3.294 3.331 3.286 3.331 290,048 +0.03(+0.76%)
Mar 14, 2007 3.323 3.333 3.280 3.306 437,653 -0.02(-0.52%)
Mar 13, 2007 3.472 3.441 3.323 3.323 489,780 -0.15(-4.30%)
Mar 12, 2007 3.439 3.499 3.432 3.472 281,275 -0.01(-0.39%)
Mar 09, 2007 3.451 3.497 3.406 3.486 277,662 +0.03(+0.84%)
Mar 08, 2007 3.400 3.461 3.391 3.457 423,203 +0.08(+2.24%)
Mar 07, 2007 3.313 3.395 3.313 3.381 748,346 +0.09(+2.65%)
Mar 06, 2007 3.265 3.315 3.261 3.294 701,381 +0.06(+1.80%)
Mar 05, 2007 3.183 3.337 3.178 3.236 2,903,070 -0.22(-6.39%)
Mar 02, 2007 3.424 3.507 3.420 3.457 472,232 -0.02(-0.45%)
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.