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

Pioneer High Income Trust (NY: PHT )

7.320 -0.015 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2007 4.633 4.676 4.631 4.676 162,420 +0.03(+0.60%)
Jan 30, 2007 4.646 4.664 4.621 4.649 199,352 +0.00(+0.00%)
Jan 29, 2007 4.638 4.681 4.613 4.649 241,843 +0.00(+0.00%)
Jan 26, 2007 4.565 4.654 4.565 4.649 245,417 +0.06(+1.37%)
Jan 25, 2007 4.616 4.616 4.565 4.586 164,803 -0.01(-0.27%)
Jan 24, 2007 4.570 4.626 4.570 4.598 214,045 +0.03(+0.55%)
Jan 23, 2007 4.586 4.606 4.573 4.573 185,453 -0.02(-0.49%)
Jan 22, 2007 4.611 4.631 4.583 4.596 175,525 -0.03(-0.60%)
Jan 19, 2007 4.638 4.681 4.621 4.623 163,214 -0.04(-0.76%)
Jan 18, 2007 4.603 4.666 4.603 4.659 221,193 +0.03(+0.70%)
Jan 17, 2007 4.596 4.643 4.590 4.626 229,930 +0.01(+0.11%)
Jan 16, 2007 4.651 4.659 4.593 4.621 408,632 -0.03(-0.65%)
Jan 12, 2007 4.636 4.666 4.626 4.651 130,254 +0.03(+0.54%)
Jan 11, 2007 4.598 4.631 4.596 4.626 203,720 +0.00(+0.05%)
Jan 10, 2007 4.596 4.628 4.586 4.623 200,940 +0.01(+0.22%)
Jan 09, 2007 4.533 4.618 4.527 4.613 194,984 +0.05(+1.10%)
Jan 08, 2007 4.570 4.596 4.533 4.563 237,872 -0.02(-0.38%)
Jan 05, 2007 4.603 4.618 4.560 4.580 277,981 -0.03(-0.66%)
Jan 04, 2007 4.696 4.696 4.608 4.611 214,442 -0.07(-1.51%)
Jan 03, 2007 4.694 4.694 4.641 4.681 241,446 +0.02(+0.49%)
Dec 29, 2006 4.646 4.699 4.646 4.659 191,410 +0.01(+0.11%)
Dec 28, 2006 4.596 4.676 4.596 4.654 350,256 +0.03(+0.71%)
Dec 27, 2006 4.548 4.631 4.548 4.621 360,978 +0.02(+0.33%)
Dec 26, 2006 4.608 4.618 4.575 4.606 250,183 +0.01(+0.22%)
Dec 22, 2006 4.583 4.628 4.573 4.596 252,963 -0.03(-0.54%)
Dec 21, 2006 4.618 4.633 4.588 4.621 154,875 +0.01(+0.11%)
Dec 20, 2006 4.646 4.669 4.583 4.616 173,936 -0.02(-0.38%)
Dec 19, 2006 4.638 4.649 4.596 4.633 130,651 +0.00(+0.00%)
Dec 18, 2006 4.533 4.638 4.533 4.633 273,215 +0.10(+2.28%)
Dec 15, 2006 4.575 4.575 4.516 4.530 515,456 -0.05(-1.15%)
Dec 14, 2006 4.588 4.626 4.570 4.583 297,440 -0.03(-0.55%)
Dec 13, 2006 4.633 4.659 4.596 4.608 234,695 -0.05(-1.08%)
Dec 12, 2006 4.699 4.722 4.611 4.659 248,991 -0.06(-1.33%)
Dec 11, 2006 4.706 4.749 4.701 4.722 230,327 +0.00(+0.00%)
Dec 08, 2006 4.704 4.734 4.701 4.722 132,636 -0.03(-0.64%)
Dec 07, 2006 4.769 4.769 4.734 4.752 177,908 -0.02(-0.37%)
Dec 06, 2006 4.737 4.769 4.734 4.769 147,330 +0.01(+0.21%)
Dec 05, 2006 4.734 4.782 4.734 4.759 229,136 +0.04(+0.80%)
Dec 04, 2006 4.709 4.782 4.706 4.722 257,728 +0.02(+0.37%)
Dec 01, 2006 4.661 4.734 4.661 4.704 248,594 +0.03(+0.65%)
Nov 30, 2006 4.641 4.676 4.628 4.674 120,326 +0.04(+0.81%)
Nov 29, 2006 4.613 4.656 4.606 4.636 201,337 +0.04(+0.77%)
Nov 28, 2006 4.596 4.613 4.584 4.601 193,792 -0.01(-0.16%)
Nov 27, 2006 4.618 4.618 4.578 4.608 166,788 -0.01(-0.16%)
Nov 24, 2006 4.560 4.628 4.560 4.616 258,522 +0.05(+0.99%)
Nov 22, 2006 4.508 4.593 4.504 4.570 208,883 +0.04(+0.89%)
Nov 21, 2006 4.518 4.530 4.490 4.530 95,705 +0.04(+0.84%)
Nov 20, 2006 4.457 4.495 4.453 4.492 251,374 +0.02(+0.51%)
Nov 17, 2006 4.472 4.477 4.447 4.470 196,969 -0.02(-0.34%)
Nov 16, 2006 4.480 4.505 4.470 4.485 201,337 -0.01(-0.22%)
Nov 15, 2006 4.545 4.545 4.487 4.495 297,440 -0.02(-0.45%)
Nov 14, 2006 4.570 4.570 4.513 4.515 292,277 -0.05(-1.10%)
Nov 13, 2006 4.528 4.565 4.495 4.565 248,197 +0.02(+0.44%)
Nov 10, 2006 4.502 4.570 4.502 4.545 209,677 +0.02(+0.33%)
Nov 09, 2006 4.475 4.548 4.475 4.530 191,807 +0.02(+0.39%)
Nov 08, 2006 4.497 4.558 4.472 4.513 179,496 -0.02(-0.44%)
Nov 07, 2006 4.508 4.553 4.495 4.533 157,258 +0.03(+0.73%)
Nov 06, 2006 4.407 4.533 4.407 4.500 331,194 +0.11(+2.52%)
Nov 03, 2006 4.399 4.450 4.382 4.389 223,973 -0.01(-0.23%)
Nov 02, 2006 4.520 4.528 4.399 4.399 336,754 -0.13(-2.94%)
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.