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

Pioneer High Income Trust (NY: PHT )

8.010 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
May 31, 2007 3.517 3.554 3.517 3.533 190,404 -0.00(-0.05%)
May 30, 2007 3.512 3.535 3.508 3.535 247,164 +0.01(+0.27%)
May 29, 2007 3.483 3.525 3.483 3.525 391,644 +0.04(+1.06%)
May 25, 2007 3.440 3.498 3.440 3.488 303,408 +0.02(+0.67%)
May 24, 2007 3.479 3.494 3.450 3.465 231,684 -0.02(-0.56%)
May 23, 2007 3.469 3.484 3.452 3.484 304,440 +0.01(+0.39%)
May 22, 2007 3.475 3.500 3.467 3.471 353,460 -0.01(-0.28%)
May 21, 2007 3.492 3.496 3.471 3.481 312,696 -0.02(-0.55%)
May 18, 2007 3.490 3.504 3.490 3.500 247,680 -0.00(-0.06%)
May 17, 2007 3.459 3.502 3.455 3.502 390,612 +0.01(+0.33%)
May 16, 2007 3.490 3.506 3.488 3.490 275,544 -0.00(-0.06%)
May 15, 2007 3.496 3.502 3.488 3.492 241,488 -0.00(-0.11%)
May 14, 2007 3.488 3.508 3.488 3.496 193,087 +0.00(+0.06%)
May 11, 2007 3.442 3.508 3.442 3.494 232,716 -0.01(-0.22%)
May 10, 2007 3.490 3.508 3.471 3.502 250,776 +0.01(+0.22%)
May 09, 2007 3.479 3.504 3.479 3.494 287,928 +0.01(+0.28%)
May 08, 2007 3.490 3.506 3.484 3.484 252,840 -0.02(-0.44%)
May 07, 2007 3.500 3.510 3.498 3.500 229,104 -0.00(-0.11%)
May 04, 2007 3.502 3.519 3.498 3.504 316,824 -0.00(-0.11%)
May 03, 2007 3.490 3.508 3.486 3.508 267,804 +0.02(+0.44%)
May 02, 2007 3.486 3.515 3.483 3.492 429,829 +0.00(+0.11%)
May 01, 2007 3.494 3.506 3.479 3.488 468,013 -0.01(-0.28%)
Apr 30, 2007 3.492 3.514 3.488 3.498 465,949 -0.01(-0.22%)
Apr 27, 2007 3.498 3.515 3.481 3.506 278,124 -0.00(-0.06%)
Apr 26, 2007 3.521 3.521 3.479 3.508 280,704 +0.00(+0.00%)
Apr 25, 2007 3.490 3.508 3.490 3.508 307,020 +0.01(+0.22%)
Apr 24, 2007 3.504 3.519 3.481 3.500 258,516 -0.02(-0.61%)
Apr 23, 2007 3.498 3.525 3.498 3.521 385,452 +0.00(+0.11%)
Apr 20, 2007 3.469 3.519 3.469 3.517 259,548 +0.02(+0.61%)
Apr 19, 2007 3.463 3.496 3.463 3.496 167,184 +0.01(+0.39%)
Apr 18, 2007 3.438 3.490 3.430 3.483 314,244 +0.02(+0.45%)
Apr 17, 2007 3.488 3.502 3.446 3.467 508,261 -0.02(-0.61%)
Apr 16, 2007 3.494 3.521 3.471 3.488 261,612 -0.01(-0.39%)
Apr 13, 2007 3.486 3.502 3.473 3.502 224,460 +0.03(+0.89%)
Apr 12, 2007 3.486 3.492 3.459 3.471 270,900 -0.03(-0.94%)
Apr 11, 2007 3.496 3.517 3.488 3.504 279,156 +0.00(+0.06%)
Apr 10, 2007 3.496 3.502 3.486 3.502 205,368 +0.02(+0.56%)
Apr 09, 2007 3.477 3.496 3.469 3.483 479,365 +0.02(+0.50%)
Apr 05, 2007 3.461 3.479 3.461 3.465 264,192 -0.00(-0.06%)
Apr 04, 2007 3.459 3.479 3.459 3.467 296,700 +0.01(+0.28%)
Apr 03, 2007 3.452 3.479 3.447 3.457 241,488 +0.01(+0.17%)
Apr 02, 2007 3.457 3.479 3.432 3.452 130,032 -0.01(-0.17%)
Mar 30, 2007 3.434 3.461 3.403 3.457 141,900 +0.02(+0.68%)
Mar 29, 2007 3.450 3.461 3.419 3.434 199,176 +0.00(+0.06%)
Mar 28, 2007 3.426 3.467 3.413 3.432 200,724 -0.02(-0.67%)
Mar 27, 2007 3.444 3.465 3.432 3.455 211,044 +0.00(+0.00%)
Mar 26, 2007 3.411 3.465 3.403 3.455 327,660 +0.04(+1.19%)
Mar 23, 2007 3.374 3.415 3.374 3.415 297,732 +0.04(+1.21%)
Mar 22, 2007 3.324 3.403 3.320 3.374 481,945 +0.05(+1.46%)
Mar 21, 2007 3.328 3.331 3.318 3.326 265,740 +0.00(+0.00%)
Mar 20, 2007 3.302 3.331 3.302 3.326 227,040 +0.01(+0.23%)
Mar 19, 2007 3.275 3.329 3.275 3.318 302,892 +0.01(+0.41%)
Mar 16, 2007 3.316 3.326 3.291 3.304 271,416 -0.03(-0.81%)
Mar 15, 2007 3.295 3.331 3.287 3.331 289,992 +0.03(+0.76%)
Mar 14, 2007 3.324 3.333 3.281 3.306 437,569 -0.02(-0.53%)
Mar 13, 2007 3.473 3.442 3.324 3.324 489,685 -0.15(-4.30%)
Mar 12, 2007 3.440 3.500 3.432 3.473 281,220 -0.01(-0.39%)
Mar 09, 2007 3.452 3.498 3.407 3.486 277,608 +0.03(+0.84%)
Mar 08, 2007 3.401 3.461 3.391 3.457 423,121 +0.08(+2.23%)
Mar 07, 2007 3.314 3.395 3.314 3.382 748,201 +0.09(+2.65%)
Mar 06, 2007 3.265 3.316 3.262 3.295 701,245 +0.06(+1.80%)
Mar 05, 2007 3.184 3.337 3.178 3.236 2,902,506 -0.22(-6.39%)
Mar 02, 2007 3.424 3.508 3.421 3.457 472,141 -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.