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

Pioneer High Income Trust (NY: PHT )

7.365 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Sep 28, 2007 4.268 4.293 4.193 4.215 277,187 -0.02(-0.36%)
Sep 27, 2007 4.319 4.344 4.218 4.231 344,696 -0.07(-1.64%)
Sep 26, 2007 4.306 4.316 4.223 4.301 303,396 +0.02(+0.47%)
Sep 25, 2007 4.293 4.306 4.256 4.281 228,341 -0.01(-0.29%)
Sep 24, 2007 4.296 4.316 4.278 4.293 180,290 +0.04(+0.89%)
Sep 21, 2007 4.243 4.293 4.243 4.256 204,911 +0.02(+0.54%)
Sep 20, 2007 4.316 4.319 4.233 4.233 215,236 -0.06(-1.29%)
Sep 19, 2007 4.276 4.319 4.220 4.288 394,336 +0.08(+1.79%)
Sep 18, 2007 4.135 4.276 4.135 4.213 382,025 +0.07(+1.64%)
Sep 17, 2007 4.168 4.175 4.130 4.145 300,616 +0.02(+0.49%)
Sep 14, 2007 4.215 4.215 4.120 4.125 241,843 -0.05(-1.22%)
Sep 13, 2007 4.190 4.200 4.137 4.176 222,385 -0.02(-0.47%)
Sep 12, 2007 4.273 4.273 4.195 4.195 283,938 -0.04(-0.89%)
Sep 11, 2007 4.231 4.276 4.231 4.233 378,451 +0.05(+1.14%)
Sep 10, 2007 4.256 4.258 4.185 4.185 238,269 -0.04(-1.01%)
Sep 07, 2007 4.248 4.253 4.160 4.228 538,092 -0.02(-0.47%)
Sep 06, 2007 4.180 4.251 4.130 4.248 414,589 +0.12(+2.80%)
Sep 05, 2007 4.165 4.190 4.132 4.132 284,335 -0.04(-0.93%)
Sep 04, 2007 4.163 4.185 4.137 4.171 498,380 +0.04(+1.00%)
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%)
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.