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

Pioneer High Income Trust (NY: PHT )

7.464 +0.014 (+0.19%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 21, 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 3.742 3.807 3.715 3.745 534,445 -0.03(-0.79%)
Jul 30, 2007 3.687 3.775 3.687 3.775 433,237 +0.00(+0.00%)
Jul 27, 2007 3.695 3.797 3.675 3.775 456,439 +0.07(+1.89%)
Jul 26, 2007 3.737 3.737 3.500 3.705 1,201,302 -0.04(-1.07%)
Jul 25, 2007 3.775 3.835 3.735 3.745 878,875 -0.10(-2.73%)
Jul 24, 2007 3.857 3.870 3.800 3.850 582,849 -0.04(-1.03%)
Jul 23, 2007 3.912 3.935 3.875 3.890 376,032 -0.05(-1.21%)
Jul 20, 2007 3.967 3.982 3.850 3.937 523,244 -0.01(-0.32%)
Jul 19, 2007 3.822 3.950 3.822 3.950 787,267 +0.10(+2.73%)
Jul 18, 2007 3.892 3.925 3.730 3.845 1,402,920 -0.10(-2.47%)
Jul 17, 2007 4.005 4.005 3.885 3.942 1,204,503 -0.07(-1.81%)
Jul 16, 2007 4.140 4.148 4.002 4.015 963,282 -0.14(-3.31%)
Jul 13, 2007 4.212 4.229 4.152 4.152 354,430 -0.07(-1.66%)
Jul 12, 2007 4.265 4.290 4.152 4.222 406,034 -0.09(-2.03%)
Jul 11, 2007 4.300 4.335 4.277 4.310 264,022 +0.05(+1.17%)
Jul 10, 2007 4.352 4.357 4.252 4.260 452,438 -0.10(-2.41%)
Jul 09, 2007 4.315 4.397 4.315 4.365 179,215 +0.03(+0.63%)
Jul 06, 2007 4.325 4.420 4.300 4.337 171,214 -0.01(-0.15%)
Jul 05, 2007 4.280 4.372 4.280 4.344 217,218 +0.01(+0.32%)
Jul 03, 2007 4.300 4.330 4.290 4.330 118,810 +0.03(+0.70%)
Jul 02, 2007 4.270 4.325 4.252 4.300 183,215 +0.03(+0.70%)
Jun 29, 2007 4.285 4.310 4.237 4.270 284,824 +0.04(+0.95%)
Jun 28, 2007 4.162 4.240 4.137 4.230 262,022 +0.05(+1.32%)
Jun 27, 2007 4.112 4.177 4.112 4.175 300,425 +0.04(+0.91%)
Jun 26, 2007 4.220 4.232 4.100 4.137 600,451 -0.09(-2.07%)
Jun 25, 2007 4.227 4.252 4.220 4.225 294,425 -0.03(-0.65%)
Jun 22, 2007 4.252 4.282 4.227 4.252 254,821 -0.02(-0.58%)
Jun 21, 2007 4.225 4.280 4.225 4.277 224,819 +0.01(+0.35%)
Jun 20, 2007 4.270 4.287 4.215 4.262 518,844 -0.02(-0.41%)
Jun 19, 2007 4.305 4.335 4.257 4.280 340,429 -0.05(-1.21%)
Jun 18, 2007 4.345 4.357 4.282 4.332 305,626 -0.01(-0.17%)
Jun 15, 2007 4.315 4.390 4.312 4.340 259,622 +0.04(+0.87%)
Jun 14, 2007 4.325 4.376 4.302 4.302 236,820 -0.01(-0.29%)
Jun 13, 2007 4.292 4.437 4.292 4.315 657,256 +0.00(+0.12%)
Jun 12, 2007 4.320 4.350 4.255 4.310 643,655 -0.03(-0.69%)
Jun 11, 2007 4.437 4.437 4.315 4.340 396,033 -0.08(-1.92%)
Jun 08, 2007 4.437 4.462 4.425 4.425 184,815 -0.03(-0.56%)
Jun 07, 2007 4.530 4.560 4.450 4.450 298,825 -0.09(-1.98%)
Jun 06, 2007 4.590 4.600 4.527 4.540 236,020 -0.06(-1.20%)
Jun 05, 2007 4.587 4.600 4.577 4.595 190,416 +0.01(+0.16%)
Jun 04, 2007 4.565 4.607 4.565 4.587 152,813 +0.01(+0.16%)
Jun 01, 2007 4.552 4.587 4.552 4.580 178,815 +0.02(+0.49%)
May 31, 2007 4.537 4.585 4.537 4.557 147,612 -0.00(-0.05%)
May 30, 2007 4.530 4.560 4.525 4.560 191,616 +0.01(+0.27%)
May 29, 2007 4.492 4.547 4.492 4.547 303,625 +0.05(+1.06%)
May 25, 2007 4.437 4.512 4.437 4.500 235,220 +0.03(+0.67%)
May 24, 2007 4.487 4.507 4.450 4.470 179,615 -0.03(-0.56%)
May 23, 2007 4.475 4.495 4.452 4.495 236,020 +0.02(+0.39%)
May 22, 2007 4.482 4.515 4.472 4.477 274,023 -0.01(-0.28%)
May 21, 2007 4.505 4.510 4.477 4.490 242,420 -0.02(-0.55%)
May 18, 2007 4.502 4.520 4.502 4.515 192,016 -0.00(-0.06%)
May 17, 2007 4.462 4.517 4.457 4.517 302,825 +0.01(+0.33%)
May 16, 2007 4.502 4.522 4.500 4.502 213,618 -0.00(-0.06%)
May 15, 2007 4.510 4.517 4.500 4.505 187,216 -0.01(-0.11%)
May 14, 2007 4.500 4.525 4.500 4.510 149,692 +0.00(+0.06%)
May 11, 2007 4.440 4.525 4.440 4.507 180,415 -0.01(-0.22%)
May 10, 2007 4.502 4.525 4.477 4.517 194,416 +0.01(+0.22%)
May 09, 2007 4.487 4.520 4.487 4.507 223,219 +0.01(+0.28%)
May 08, 2007 4.502 4.522 4.495 4.495 196,016 -0.02(-0.44%)
May 07, 2007 4.515 4.527 4.512 4.515 177,615 -0.00(-0.11%)
May 04, 2007 4.517 4.540 4.512 4.520 245,621 -0.00(-0.11%)
May 03, 2007 4.502 4.525 4.497 4.525 207,617 +0.02(+0.44%)
May 02, 2007 4.497 4.535 4.492 4.505 333,228 +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.