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

Pioneer High Income Trust (NY: PHT )

7.940 -0.010 (-0.13%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jul 31, 2007 2.901 2.951 2.879 2.903 689,511 -0.02(-0.79%)
Jul 30, 2007 2.858 2.926 2.858 2.926 558,937 +0.00(+0.00%)
Jul 27, 2007 2.864 2.943 2.848 2.926 588,871 +0.05(+1.89%)
Jul 26, 2007 2.897 2.897 2.713 2.872 1,549,852 -0.03(-1.07%)
Jul 25, 2007 2.926 2.972 2.895 2.903 1,133,874 -0.08(-2.73%)
Jul 24, 2007 2.990 2.999 2.945 2.984 751,959 -0.03(-1.03%)
Jul 23, 2007 3.032 3.050 3.003 3.015 485,135 -0.04(-1.21%)
Jul 20, 2007 3.075 3.087 2.984 3.052 675,060 -0.01(-0.32%)
Jul 19, 2007 2.963 3.061 2.963 3.061 1,015,687 +0.08(+2.73%)
Jul 18, 2007 3.017 3.042 2.891 2.980 1,809,967 -0.08(-2.47%)
Jul 17, 2007 3.104 3.104 3.011 3.056 1,553,981 -0.06(-1.81%)
Jul 16, 2007 3.209 3.215 3.102 3.112 1,242,772 -0.11(-3.31%)
Jul 13, 2007 3.265 3.278 3.218 3.218 457,265 -0.05(-1.66%)
Jul 12, 2007 3.306 3.325 3.218 3.273 523,842 -0.07(-2.03%)
Jul 11, 2007 3.333 3.360 3.315 3.340 340,626 +0.04(+1.17%)
Jul 10, 2007 3.373 3.377 3.296 3.302 583,710 -0.08(-2.41%)
Jul 09, 2007 3.344 3.408 3.344 3.383 231,213 +0.02(+0.63%)
Jul 06, 2007 3.352 3.426 3.333 3.362 220,891 -0.00(-0.15%)
Jul 05, 2007 3.317 3.389 3.317 3.367 280,243 +0.01(+0.32%)
Jul 03, 2007 3.333 3.356 3.325 3.356 153,282 +0.02(+0.70%)
Jul 02, 2007 3.309 3.352 3.296 3.333 236,374 +0.02(+0.70%)
Jun 29, 2007 3.321 3.340 3.284 3.309 367,464 +0.03(+0.95%)
Jun 28, 2007 3.226 3.286 3.207 3.278 338,046 +0.04(+1.32%)
Jun 27, 2007 3.187 3.238 3.187 3.236 387,592 +0.03(+0.91%)
Jun 26, 2007 3.271 3.280 3.178 3.207 774,668 -0.07(-2.07%)
Jun 25, 2007 3.276 3.296 3.271 3.275 379,850 -0.02(-0.65%)
Jun 22, 2007 3.296 3.319 3.276 3.296 328,756 -0.02(-0.58%)
Jun 21, 2007 3.275 3.317 3.275 3.315 290,048 +0.01(+0.35%)
Jun 20, 2007 3.309 3.323 3.267 3.304 669,383 -0.01(-0.41%)
Jun 19, 2007 3.337 3.360 3.300 3.317 439,202 -0.04(-1.21%)
Jun 18, 2007 3.368 3.377 3.319 3.358 394,301 -0.01(-0.17%)
Jun 15, 2007 3.344 3.402 3.342 3.364 334,949 +0.03(+0.87%)
Jun 14, 2007 3.352 3.392 3.335 3.335 305,532 -0.01(-0.29%)
Jun 13, 2007 3.327 3.439 3.327 3.344 847,954 +0.00(+0.12%)
Jun 12, 2007 3.348 3.371 3.298 3.340 830,407 -0.02(-0.69%)
Jun 11, 2007 3.439 3.439 3.344 3.364 510,940 -0.07(-1.92%)
Jun 08, 2007 3.439 3.459 3.430 3.430 238,438 -0.02(-0.56%)
Jun 07, 2007 3.511 3.534 3.449 3.449 385,527 -0.07(-1.98%)
Jun 06, 2007 3.557 3.565 3.509 3.519 304,499 -0.04(-1.20%)
Jun 05, 2007 3.555 3.565 3.548 3.561 245,664 +0.01(+0.16%)
Jun 04, 2007 3.538 3.571 3.538 3.556 197,150 +0.01(+0.16%)
Jun 01, 2007 3.528 3.555 3.528 3.550 230,697 +0.02(+0.49%)
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%)
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.