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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Dec 31, 2007 2.703 2.781 2.696 2.715 1,110,083 +0.02(+0.72%)
Dec 28, 2007 2.800 2.800 2.696 2.696 1,125,899 -0.10(-3.74%)
Dec 27, 2007 2.820 2.829 2.765 2.800 461,821 -0.01(-0.48%)
Dec 26, 2007 2.855 2.855 2.796 2.814 476,785 -0.02(-0.69%)
Dec 24, 2007 2.715 2.847 2.715 2.833 387,692 +0.09(+3.33%)
Dec 21, 2007 2.707 2.785 2.707 2.742 787,299 +0.02(+0.57%)
Dec 20, 2007 2.789 2.791 2.725 2.727 656,353 -0.01(-0.35%)
Dec 19, 2007 2.781 2.781 2.734 2.736 352,428 -0.02(-0.77%)
Dec 18, 2007 2.808 2.808 2.758 2.758 508,261 -0.05(-1.79%)
Dec 17, 2007 2.886 2.886 2.804 2.808 498,973 -0.06(-2.16%)
Dec 14, 2007 2.926 2.930 2.860 2.870 262,128 -0.03(-0.94%)
Dec 13, 2007 2.936 2.955 2.891 2.897 210,528 -0.02(-0.80%)
Dec 12, 2007 2.926 2.953 2.917 2.921 377,712 +0.02(+0.53%)
Dec 11, 2007 2.878 2.953 2.878 2.905 401,964 -0.02(-0.60%)
Dec 10, 2007 2.936 3.000 2.911 2.922 326,628 -0.10(-3.33%)
Dec 07, 2007 3.054 3.068 2.992 3.023 506,713 -0.03(-1.02%)
Dec 06, 2007 3.072 3.072 3.037 3.054 215,688 +0.02(+0.64%)
Dec 05, 2007 3.072 3.076 3.033 3.035 222,912 -0.04(-1.20%)
Dec 04, 2007 2.990 3.072 2.990 3.072 223,464 +0.05(+1.54%)
Dec 03, 2007 2.988 3.041 2.944 3.025 414,348 +0.06(+1.89%)
Nov 30, 2007 2.868 2.969 2.868 2.969 507,745 +0.10(+3.51%)
Nov 29, 2007 2.835 2.895 2.835 2.868 362,232 +0.00(+0.00%)
Nov 28, 2007 2.808 2.874 2.808 2.868 523,230 +0.06(+2.00%)
Nov 27, 2007 2.831 2.860 2.800 2.812 435,505 -0.02(-0.62%)
Nov 26, 2007 2.884 2.884 2.829 2.829 259,548 -0.03(-1.02%)
Nov 23, 2007 2.835 2.859 2.810 2.859 216,720 +0.03(+1.03%)
Nov 21, 2007 2.746 2.835 2.746 2.829 355,782 -0.00(-0.07%)
Nov 20, 2007 2.820 2.868 2.820 2.831 262,128 -0.01(-0.27%)
Nov 19, 2007 2.868 2.886 2.783 2.839 646,033 -0.03(-0.95%)
Nov 16, 2007 2.891 2.895 2.835 2.866 256,968 +0.01(+0.20%)
Nov 15, 2007 3.101 3.101 2.853 2.860 277,092 -0.04(-1.34%)
Nov 14, 2007 2.903 2.917 2.888 2.899 313,233 +0.00(+0.07%)
Nov 13, 2007 2.899 2.903 2.868 2.897 337,469 -0.00(-0.02%)
Nov 12, 2007 2.907 2.948 2.888 2.898 498,973 -0.02(-0.71%)
Nov 09, 2007 3.120 3.120 2.880 2.919 311,004 +0.01(+0.27%)
Nov 08, 2007 2.965 2.965 2.888 2.911 477,306 -0.03(-1.18%)
Nov 07, 2007 3.033 3.033 2.936 2.946 379,260 -0.08(-2.56%)
Nov 06, 2007 3.050 3.091 3.012 3.023 398,874 -0.03(-1.14%)
Nov 05, 2007 3.275 3.275 3.046 3.058 363,264 -0.06(-1.99%)
Nov 02, 2007 3.138 3.138 3.101 3.120 172,860 -0.00(-0.06%)
Nov 01, 2007 3.130 3.149 3.122 3.122 234,264 -0.01(-0.43%)
Oct 31, 2007 3.178 3.186 3.136 3.136 228,072 -0.02(-0.55%)
Oct 30, 2007 3.159 3.178 3.149 3.153 199,176 -0.02(-0.49%)
Oct 29, 2007 3.169 3.188 3.163 3.169 185,244 +0.02(+0.74%)
Oct 26, 2007 3.141 3.176 3.126 3.145 200,724 +0.02(+0.50%)
Oct 25, 2007 3.110 3.147 3.093 3.130 229,620 +0.02(+0.62%)
Oct 24, 2007 3.140 3.161 3.105 3.110 248,196 -0.03(-0.86%)
Oct 23, 2007 3.124 3.153 3.120 3.138 255,936 +0.01(+0.31%)
Oct 22, 2007 3.143 3.159 3.124 3.128 238,908 -0.02(-0.49%)
Oct 19, 2007 3.198 3.198 3.143 3.143 268,320 -0.04(-1.34%)
Oct 18, 2007 3.198 3.203 3.178 3.186 248,712 +0.00(+0.12%)
Oct 17, 2007 3.236 3.238 3.180 3.182 232,716 -0.02(-0.49%)
Oct 16, 2007 3.246 3.246 3.198 3.198 254,388 -0.03(-0.96%)
Oct 15, 2007 3.275 3.279 3.221 3.229 265,740 -0.01(-0.42%)
Oct 12, 2007 3.265 3.281 3.242 3.242 156,348 +0.00(+0.12%)
Oct 11, 2007 3.256 3.304 3.219 3.238 478,333 -0.08(-2.28%)
Oct 10, 2007 3.285 3.314 3.285 3.314 307,020 +0.04(+1.30%)
Oct 09, 2007 3.291 3.314 3.271 3.271 180,600 -0.00(-0.12%)
Oct 08, 2007 3.310 3.312 3.265 3.275 174,408 -0.01(-0.29%)
Oct 05, 2007 3.275 3.314 3.271 3.285 176,988 +0.02(+0.53%)
Oct 04, 2007 3.296 3.312 3.265 3.267 166,668 -0.02(-0.47%)
Oct 03, 2007 3.302 3.310 3.271 3.283 226,524 -0.02(-0.59%)
Oct 02, 2007 3.314 3.314 3.258 3.302 229,104 +0.00(+0.12%)
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.