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: 4:10 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 (%)
Feb 28, 2007 4.534 4.571 4.508 4.529 453,021 -0.04(-0.83%)
Feb 27, 2007 4.622 4.622 4.551 4.566 256,487 -0.07(-1.47%)
Feb 26, 2007 4.622 4.642 4.612 4.634 187,799 -0.01(-0.16%)
Feb 23, 2007 4.609 4.642 4.597 4.642 183,829 +0.02(+0.44%)
Feb 22, 2007 4.619 4.622 4.584 4.622 168,344 +0.02(+0.33%)
Feb 21, 2007 4.584 4.617 4.579 4.607 154,051 +0.02(+0.47%)
Feb 20, 2007 4.609 4.609 4.581 4.585 151,668 +0.00(+0.08%)
Feb 16, 2007 4.604 4.604 4.579 4.581 120,302 -0.02(-0.49%)
Feb 15, 2007 4.597 4.607 4.584 4.604 155,639 -0.01(-0.11%)
Feb 14, 2007 4.584 4.659 4.569 4.609 198,420 -0.01(-0.16%)
Feb 13, 2007 4.597 4.619 4.574 4.617 119,568 -0.02(-0.49%)
Feb 12, 2007 4.607 4.644 4.591 4.639 173,903 +0.04(+0.77%)
Feb 09, 2007 4.614 4.629 4.564 4.604 207,254 -0.00(-0.05%)
Feb 08, 2007 4.622 4.634 4.586 4.607 256,090 -0.00(-0.05%)
Feb 07, 2007 4.609 4.619 4.571 4.609 254,502 +0.03(+0.55%)
Feb 06, 2007 4.544 4.589 4.534 4.584 253,707 +0.04(+0.83%)
Feb 05, 2007 4.574 4.609 4.541 4.546 568,559 -0.03(-0.61%)
Feb 02, 2007 4.652 4.659 4.564 4.574 444,683 -0.08(-1.78%)
Feb 01, 2007 4.647 4.685 4.642 4.657 177,079 -0.02(-0.43%)
Jan 31, 2007 4.634 4.677 4.632 4.677 162,388 +0.03(+0.60%)
Jan 30, 2007 4.647 4.665 4.622 4.649 199,313 +0.00(+0.00%)
Jan 29, 2007 4.639 4.682 4.614 4.649 241,796 +0.00(+0.00%)
Jan 26, 2007 4.566 4.654 4.566 4.649 245,370 +0.06(+1.37%)
Jan 25, 2007 4.617 4.617 4.566 4.586 164,771 -0.01(-0.27%)
Jan 24, 2007 4.571 4.627 4.571 4.599 214,004 +0.03(+0.55%)
Jan 23, 2007 4.586 4.607 4.574 4.574 185,417 -0.02(-0.49%)
Jan 22, 2007 4.612 4.632 4.584 4.597 175,491 -0.03(-0.60%)
Jan 19, 2007 4.639 4.682 4.622 4.624 163,183 -0.04(-0.76%)
Jan 18, 2007 4.604 4.667 4.604 4.659 221,150 +0.03(+0.70%)
Jan 17, 2007 4.597 4.644 4.590 4.627 229,885 +0.01(+0.11%)
Jan 16, 2007 4.652 4.659 4.594 4.622 408,553 -0.03(-0.65%)
Jan 12, 2007 4.637 4.667 4.627 4.652 130,228 +0.03(+0.54%)
Jan 11, 2007 4.599 4.632 4.597 4.627 203,681 +0.00(+0.05%)
Jan 10, 2007 4.597 4.629 4.586 4.624 200,901 +0.01(+0.22%)
Jan 09, 2007 4.534 4.619 4.528 4.614 194,946 +0.05(+1.10%)
Jan 08, 2007 4.571 4.597 4.534 4.564 237,826 -0.02(-0.38%)
Jan 05, 2007 4.604 4.619 4.561 4.581 277,927 -0.03(-0.66%)
Jan 04, 2007 4.697 4.697 4.609 4.612 214,401 -0.07(-1.51%)
Jan 03, 2007 4.695 4.695 4.642 4.682 241,399 +0.02(+0.49%)
Dec 29, 2006 4.647 4.700 4.647 4.659 191,372 +0.01(+0.11%)
Dec 28, 2006 4.597 4.677 4.597 4.654 350,188 +0.03(+0.71%)
Dec 27, 2006 4.549 4.632 4.549 4.622 360,908 +0.02(+0.33%)
Dec 26, 2006 4.609 4.619 4.576 4.607 250,134 +0.01(+0.22%)
Dec 22, 2006 4.584 4.629 4.574 4.597 252,913 -0.03(-0.55%)
Dec 21, 2006 4.619 4.634 4.589 4.622 154,845 +0.01(+0.11%)
Dec 20, 2006 4.647 4.670 4.584 4.617 173,903 -0.02(-0.38%)
Dec 19, 2006 4.639 4.649 4.597 4.634 130,625 +0.00(+0.00%)
Dec 18, 2006 4.534 4.639 4.534 4.634 273,162 +0.10(+2.28%)
Dec 15, 2006 4.576 4.576 4.517 4.531 515,356 -0.05(-1.15%)
Dec 14, 2006 4.589 4.627 4.571 4.584 297,382 -0.03(-0.55%)
Dec 13, 2006 4.634 4.659 4.597 4.609 234,650 -0.05(-1.08%)
Dec 12, 2006 4.700 4.722 4.612 4.659 248,943 -0.06(-1.33%)
Dec 11, 2006 4.707 4.750 4.702 4.722 230,282 +0.00(+0.00%)
Dec 08, 2006 4.705 4.735 4.702 4.722 132,611 -0.03(-0.64%)
Dec 07, 2006 4.770 4.770 4.735 4.753 177,873 -0.02(-0.37%)
Dec 06, 2006 4.738 4.770 4.735 4.770 147,301 +0.01(+0.21%)
Dec 05, 2006 4.735 4.783 4.735 4.760 229,091 +0.04(+0.80%)
Dec 04, 2006 4.710 4.783 4.707 4.722 257,678 +0.02(+0.37%)
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.