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

Pioneer High Income Trust (NY: PHT )

7.335 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Aug 31, 2007 4.117 4.174 4.107 4.130 520,619 +0.05(+1.17%)
Aug 30, 2007 3.916 4.087 3.916 4.082 1,426,044 +0.14(+3.58%)
Aug 29, 2007 3.913 3.954 3.878 3.941 230,327 +0.05(+1.23%)
Aug 28, 2007 3.954 3.966 3.863 3.893 271,627 -0.01(-0.26%)
Aug 27, 2007 4.004 4.027 3.903 3.903 343,902 -0.07(-1.65%)
Aug 24, 2007 4.004 4.009 3.941 3.969 341,122 -0.01(-0.32%)
Aug 23, 2007 3.979 3.991 3.928 3.981 523,002 +0.03(+0.64%)
Aug 22, 2007 3.933 4.021 3.825 3.956 523,796 +0.05(+1.35%)
Aug 21, 2007 3.777 3.932 3.752 3.903 251,374 +0.09(+2.31%)
Aug 20, 2007 3.777 3.868 3.744 3.815 471,774 +0.06(+1.68%)
Aug 17, 2007 3.714 3.853 3.616 3.752 624,266 +0.19(+5.23%)
Aug 16, 2007 3.384 3.679 3.289 3.566 1,380,375 +0.17(+5.04%)
Aug 15, 2007 3.616 3.624 3.285 3.394 2,043,559 -0.34(-9.23%)
Aug 14, 2007 3.815 3.843 3.654 3.739 379,245 -0.11(-2.94%)
Aug 13, 2007 3.845 3.891 3.717 3.853 536,106 -0.05(-1.29%)
Aug 10, 2007 3.848 3.918 3.848 3.903 333,974 +0.04(+0.91%)
Aug 09, 2007 3.865 3.916 3.840 3.868 444,373 -0.05(-1.39%)
Aug 08, 2007 3.765 3.999 3.765 3.922 559,536 +0.16(+4.12%)
Aug 07, 2007 3.777 3.815 3.755 3.767 443,181 -0.03(-0.86%)
Aug 06, 2007 3.797 3.820 3.654 3.800 592,100 -0.00(-0.07%)
Aug 03, 2007 3.810 3.845 3.802 3.802 284,335 -0.04(-1.11%)
Aug 02, 2007 3.777 3.863 3.777 3.845 410,618 +0.05(+1.33%)
Aug 01, 2007 3.742 3.802 3.717 3.795 517,442 +0.02(+0.60%)
Jul 31, 2007 3.770 3.835 3.742 3.772 530,547 -0.03(-0.79%)
Jul 30, 2007 3.714 3.802 3.714 3.802 430,076 +0.00(+0.00%)
Jul 27, 2007 3.722 3.825 3.702 3.802 453,109 +0.07(+1.89%)
Jul 26, 2007 3.765 3.765 3.525 3.732 1,192,539 -0.04(-1.07%)
Jul 25, 2007 3.802 3.863 3.762 3.772 872,464 -0.11(-2.73%)
Jul 24, 2007 3.886 3.898 3.828 3.878 578,598 -0.04(-1.03%)
Jul 23, 2007 3.941 3.964 3.903 3.918 373,289 -0.05(-1.21%)
Jul 20, 2007 3.996 4.011 3.878 3.966 519,427 -0.01(-0.32%)
Jul 19, 2007 3.850 3.979 3.850 3.979 781,524 +0.11(+2.73%)
Jul 18, 2007 3.921 3.954 3.757 3.873 1,392,686 -0.10(-2.47%)
Jul 17, 2007 4.034 4.034 3.913 3.971 1,195,716 -0.07(-1.81%)
Jul 16, 2007 4.170 4.179 4.032 4.044 956,255 -0.14(-3.31%)
Jul 13, 2007 4.243 4.260 4.183 4.183 351,844 -0.07(-1.66%)
Jul 12, 2007 4.296 4.321 4.183 4.253 403,072 -0.09(-2.03%)
Jul 11, 2007 4.331 4.366 4.309 4.341 262,096 +0.05(+1.17%)
Jul 10, 2007 4.384 4.389 4.283 4.291 449,138 -0.11(-2.41%)
Jul 09, 2007 4.346 4.429 4.346 4.397 177,908 +0.03(+0.63%)
Jul 06, 2007 4.356 4.452 4.331 4.369 169,965 -0.01(-0.15%)
Jul 05, 2007 4.311 4.404 4.311 4.375 215,634 +0.01(+0.32%)
Jul 03, 2007 4.331 4.361 4.321 4.361 117,943 +0.03(+0.70%)
Jul 02, 2007 4.301 4.356 4.283 4.331 181,879 +0.03(+0.70%)
Jun 29, 2007 4.316 4.341 4.268 4.301 282,746 +0.04(+0.95%)
Jun 28, 2007 4.193 4.271 4.168 4.261 260,111 +0.06(+1.32%)
Jun 27, 2007 4.142 4.208 4.142 4.205 298,234 +0.04(+0.91%)
Jun 26, 2007 4.251 4.263 4.130 4.168 596,071 -0.09(-2.07%)
Jun 25, 2007 4.258 4.283 4.251 4.256 292,277 -0.03(-0.65%)
Jun 22, 2007 4.283 4.314 4.258 4.283 252,963 -0.03(-0.58%)
Jun 21, 2007 4.256 4.311 4.256 4.309 223,179 +0.02(+0.35%)
Jun 20, 2007 4.301 4.319 4.246 4.293 515,059 -0.02(-0.41%)
Jun 19, 2007 4.336 4.366 4.288 4.311 337,945 -0.05(-1.21%)
Jun 18, 2007 4.377 4.389 4.314 4.364 303,396 -0.01(-0.17%)
Jun 15, 2007 4.346 4.422 4.344 4.372 257,728 +0.04(+0.87%)
Jun 14, 2007 4.356 4.408 4.334 4.334 235,092 -0.01(-0.29%)
Jun 13, 2007 4.324 4.470 4.324 4.346 652,461 +0.01(+0.12%)
Jun 12, 2007 4.351 4.382 4.286 4.341 638,959 -0.03(-0.69%)
Jun 11, 2007 4.470 4.470 4.346 4.372 393,145 -0.09(-1.92%)
Jun 08, 2007 4.470 4.495 4.457 4.457 183,467 -0.03(-0.56%)
Jun 07, 2007 4.563 4.593 4.482 4.482 296,645 -0.09(-1.98%)
Jun 06, 2007 4.623 4.633 4.560 4.573 234,298 -0.06(-1.20%)
Jun 05, 2007 4.621 4.633 4.611 4.628 189,027 +0.01(+0.16%)
Jun 04, 2007 4.598 4.641 4.598 4.621 151,698 +0.01(+0.16%)
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.