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

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jul 31, 2007 3.743 3.808 3.715 3.745 534,341 -0.03(-0.79%)
Jul 30, 2007 3.688 3.775 3.688 3.775 433,152 +0.00(+0.00%)
Jul 27, 2007 3.695 3.798 3.675 3.775 456,350 +0.07(+1.89%)
Jul 26, 2007 3.738 3.738 3.500 3.705 1,201,069 -0.04(-1.07%)
Jul 25, 2007 3.775 3.835 3.735 3.745 878,704 -0.11(-2.73%)
Jul 24, 2007 3.858 3.870 3.800 3.850 582,736 -0.04(-1.03%)
Jul 23, 2007 3.913 3.935 3.875 3.890 375,959 -0.05(-1.21%)
Jul 20, 2007 3.968 3.983 3.850 3.938 523,143 -0.01(-0.32%)
Jul 19, 2007 3.823 3.950 3.823 3.950 787,114 +0.11(+2.73%)
Jul 18, 2007 3.893 3.925 3.730 3.845 1,402,647 -0.10(-2.47%)
Jul 17, 2007 4.005 4.005 3.885 3.943 1,204,269 -0.07(-1.81%)
Jul 16, 2007 4.140 4.149 4.003 4.015 963,095 -0.14(-3.31%)
Jul 13, 2007 4.213 4.230 4.153 4.153 354,361 -0.07(-1.66%)
Jul 12, 2007 4.265 4.290 4.153 4.223 405,955 -0.09(-2.03%)
Jul 11, 2007 4.300 4.335 4.278 4.310 263,971 +0.05(+1.17%)
Jul 10, 2007 4.353 4.358 4.253 4.260 452,350 -0.11(-2.41%)
Jul 09, 2007 4.315 4.398 4.315 4.365 179,180 +0.03(+0.63%)
Jul 06, 2007 4.325 4.420 4.300 4.338 171,181 -0.01(-0.15%)
Jul 05, 2007 4.280 4.373 4.280 4.344 217,176 +0.01(+0.32%)
Jul 03, 2007 4.300 4.330 4.290 4.330 118,787 +0.03(+0.70%)
Jul 02, 2007 4.270 4.325 4.253 4.300 183,180 +0.03(+0.70%)
Jun 29, 2007 4.285 4.310 4.238 4.270 284,769 +0.04(+0.95%)
Jun 28, 2007 4.163 4.240 4.138 4.230 261,971 +0.06(+1.32%)
Jun 27, 2007 4.113 4.178 4.113 4.175 300,367 +0.04(+0.91%)
Jun 26, 2007 4.220 4.233 4.100 4.138 600,334 -0.09(-2.07%)
Jun 25, 2007 4.228 4.253 4.220 4.225 294,368 -0.03(-0.65%)
Jun 22, 2007 4.253 4.283 4.228 4.253 254,772 -0.03(-0.58%)
Jun 21, 2007 4.225 4.280 4.225 4.278 224,775 +0.02(+0.35%)
Jun 20, 2007 4.270 4.288 4.215 4.263 518,743 -0.02(-0.41%)
Jun 19, 2007 4.305 4.335 4.258 4.280 340,363 -0.05(-1.21%)
Jun 18, 2007 4.345 4.358 4.283 4.333 305,566 -0.01(-0.17%)
Jun 15, 2007 4.315 4.390 4.313 4.340 259,571 +0.04(+0.87%)
Jun 14, 2007 4.325 4.377 4.303 4.303 236,774 -0.01(-0.29%)
Jun 13, 2007 4.293 4.438 4.293 4.315 657,128 +0.01(+0.12%)
Jun 12, 2007 4.320 4.350 4.255 4.310 643,530 -0.03(-0.69%)
Jun 11, 2007 4.438 4.438 4.315 4.340 395,956 -0.09(-1.92%)
Jun 08, 2007 4.438 4.463 4.425 4.425 184,779 -0.02(-0.56%)
Jun 07, 2007 4.530 4.561 4.450 4.450 298,767 -0.09(-1.98%)
Jun 06, 2007 4.590 4.601 4.528 4.540 235,974 -0.06(-1.20%)
Jun 05, 2007 4.588 4.601 4.578 4.596 190,379 +0.01(+0.16%)
Jun 04, 2007 4.566 4.608 4.566 4.588 152,783 +0.01(+0.16%)
Jun 01, 2007 4.553 4.588 4.553 4.580 178,780 +0.02(+0.49%)
May 31, 2007 4.538 4.585 4.538 4.558 147,583 -0.00(-0.05%)
May 30, 2007 4.530 4.561 4.525 4.561 191,579 +0.01(+0.28%)
May 29, 2007 4.493 4.548 4.493 4.548 303,567 +0.05(+1.06%)
May 25, 2007 4.438 4.513 4.438 4.500 235,174 +0.03(+0.67%)
May 24, 2007 4.488 4.508 4.450 4.470 179,580 -0.03(-0.56%)
May 23, 2007 4.475 4.495 4.453 4.495 235,974 +0.02(+0.39%)
May 22, 2007 4.483 4.515 4.473 4.478 273,970 -0.01(-0.28%)
May 21, 2007 4.505 4.510 4.478 4.490 242,373 -0.02(-0.55%)
May 18, 2007 4.503 4.520 4.503 4.515 191,979 -0.00(-0.06%)
May 17, 2007 4.463 4.518 4.458 4.518 302,767 +0.02(+0.33%)
May 16, 2007 4.503 4.523 4.500 4.503 213,576 -0.00(-0.06%)
May 15, 2007 4.510 4.518 4.500 4.505 187,179 -0.00(-0.11%)
May 14, 2007 4.500 4.525 4.500 4.510 149,663 +0.00(+0.06%)
May 11, 2007 4.440 4.525 4.440 4.508 180,380 -0.01(-0.22%)
May 10, 2007 4.503 4.525 4.478 4.518 194,378 +0.01(+0.22%)
May 09, 2007 4.488 4.520 4.488 4.508 223,175 +0.01(+0.28%)
May 08, 2007 4.503 4.523 4.495 4.495 195,978 -0.02(-0.44%)
May 07, 2007 4.515 4.528 4.513 4.515 177,580 -0.00(-0.11%)
May 04, 2007 4.518 4.540 4.513 4.520 245,573 -0.00(-0.11%)
May 03, 2007 4.503 4.525 4.498 4.525 207,577 +0.02(+0.44%)
May 02, 2007 4.498 4.535 4.493 4.505 333,163 +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.