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

Pioneer High Income Trust (NY: PHT )

7.335 +0.025 (+0.34%)
Official Closing 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 4.118 4.174 4.108 4.131 520,518 +0.05(+1.17%)
Aug 30, 2007 3.916 4.088 3.916 4.083 1,425,767 +0.14(+3.58%)
Aug 29, 2007 3.914 3.954 3.879 3.942 230,282 +0.05(+1.23%)
Aug 28, 2007 3.954 3.967 3.864 3.894 271,574 -0.01(-0.26%)
Aug 27, 2007 4.005 4.027 3.904 3.904 343,835 -0.07(-1.65%)
Aug 24, 2007 4.005 4.010 3.942 3.969 341,056 -0.01(-0.32%)
Aug 23, 2007 3.979 3.992 3.929 3.982 522,900 +0.03(+0.64%)
Aug 22, 2007 3.934 4.022 3.826 3.957 523,694 +0.05(+1.35%)
Aug 21, 2007 3.778 3.932 3.753 3.904 251,325 +0.09(+2.31%)
Aug 20, 2007 3.778 3.869 3.745 3.816 471,682 +0.06(+1.68%)
Aug 17, 2007 3.715 3.854 3.617 3.753 624,145 +0.19(+5.23%)
Aug 16, 2007 3.385 3.680 3.289 3.566 1,380,107 +0.17(+5.04%)
Aug 15, 2007 3.617 3.624 3.285 3.395 2,043,163 -0.35(-9.23%)
Aug 14, 2007 3.816 3.843 3.655 3.740 379,172 -0.11(-2.94%)
Aug 13, 2007 3.846 3.891 3.718 3.854 536,002 -0.05(-1.29%)
Aug 10, 2007 3.848 3.919 3.848 3.904 333,909 +0.04(+0.91%)
Aug 09, 2007 3.866 3.916 3.841 3.869 444,286 -0.05(-1.39%)
Aug 08, 2007 3.765 4.000 3.765 3.923 559,428 +0.16(+4.12%)
Aug 07, 2007 3.778 3.816 3.755 3.768 443,095 -0.03(-0.86%)
Aug 06, 2007 3.798 3.821 3.655 3.801 591,985 -0.00(-0.07%)
Aug 03, 2007 3.811 3.846 3.803 3.803 284,279 -0.04(-1.11%)
Aug 02, 2007 3.778 3.864 3.778 3.846 410,538 +0.05(+1.33%)
Aug 01, 2007 3.743 3.803 3.718 3.796 517,341 +0.02(+0.60%)
Jul 31, 2007 3.770 3.836 3.743 3.773 530,444 -0.03(-0.79%)
Jul 30, 2007 3.715 3.803 3.715 3.803 429,993 +0.00(+0.00%)
Jul 27, 2007 3.723 3.826 3.702 3.803 453,021 +0.07(+1.89%)
Jul 26, 2007 3.765 3.765 3.526 3.733 1,192,308 -0.04(-1.07%)
Jul 25, 2007 3.803 3.864 3.763 3.773 872,294 -0.11(-2.73%)
Jul 24, 2007 3.886 3.899 3.828 3.879 578,485 -0.04(-1.03%)
Jul 23, 2007 3.942 3.964 3.904 3.919 373,216 -0.05(-1.21%)
Jul 20, 2007 3.997 4.012 3.879 3.967 519,327 -0.01(-0.32%)
Jul 19, 2007 3.851 3.979 3.851 3.979 781,372 +0.11(+2.73%)
Jul 18, 2007 3.922 3.954 3.758 3.874 1,392,416 -0.10(-2.47%)
Jul 17, 2007 4.035 4.035 3.914 3.972 1,195,484 -0.07(-1.81%)
Jul 16, 2007 4.171 4.180 4.032 4.045 956,070 -0.14(-3.31%)
Jul 13, 2007 4.244 4.261 4.183 4.183 351,776 -0.07(-1.66%)
Jul 12, 2007 4.297 4.322 4.183 4.254 402,994 -0.09(-2.03%)
Jul 11, 2007 4.332 4.367 4.309 4.342 262,045 +0.05(+1.17%)
Jul 10, 2007 4.385 4.390 4.284 4.292 449,051 -0.11(-2.41%)
Jul 09, 2007 4.347 4.430 4.347 4.398 177,873 +0.03(+0.63%)
Jul 06, 2007 4.357 4.453 4.332 4.370 169,932 -0.01(-0.15%)
Jul 05, 2007 4.312 4.405 4.312 4.376 215,592 +0.01(+0.32%)
Jul 03, 2007 4.332 4.362 4.322 4.362 117,920 +0.03(+0.70%)
Jul 02, 2007 4.302 4.357 4.284 4.332 181,843 +0.03(+0.70%)
Jun 29, 2007 4.317 4.342 4.269 4.302 282,691 +0.04(+0.95%)
Jun 28, 2007 4.194 4.272 4.168 4.262 260,060 +0.06(+1.32%)
Jun 27, 2007 4.143 4.209 4.143 4.206 298,176 +0.04(+0.91%)
Jun 26, 2007 4.251 4.264 4.131 4.168 595,955 -0.09(-2.07%)
Jun 25, 2007 4.259 4.284 4.251 4.257 292,220 -0.03(-0.65%)
Jun 22, 2007 4.284 4.314 4.259 4.284 252,913 -0.03(-0.58%)
Jun 21, 2007 4.257 4.312 4.257 4.309 223,135 +0.02(+0.35%)
Jun 20, 2007 4.302 4.319 4.246 4.294 514,959 -0.02(-0.41%)
Jun 19, 2007 4.337 4.367 4.289 4.312 337,880 -0.05(-1.21%)
Jun 18, 2007 4.377 4.390 4.314 4.365 303,337 -0.01(-0.17%)
Jun 15, 2007 4.347 4.423 4.345 4.372 257,678 +0.04(+0.87%)
Jun 14, 2007 4.357 4.409 4.335 4.335 235,047 -0.01(-0.29%)
Jun 13, 2007 4.325 4.471 4.325 4.347 652,335 +0.01(+0.12%)
Jun 12, 2007 4.352 4.382 4.287 4.342 638,835 -0.03(-0.69%)
Jun 11, 2007 4.471 4.471 4.347 4.372 393,068 -0.09(-1.92%)
Jun 08, 2007 4.471 4.496 4.458 4.458 183,432 -0.03(-0.56%)
Jun 07, 2007 4.564 4.594 4.483 4.483 296,588 -0.09(-1.98%)
Jun 06, 2007 4.624 4.634 4.561 4.574 234,253 -0.06(-1.20%)
Jun 05, 2007 4.622 4.634 4.612 4.629 188,990 +0.01(+0.16%)
Jun 04, 2007 4.599 4.642 4.599 4.622 151,668 +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.