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 (%)
Sep 28, 2007 3.284 3.304 3.226 3.244 360,238 -0.01(-0.36%)
Sep 27, 2007 3.323 3.342 3.245 3.255 447,975 -0.05(-1.64%)
Sep 26, 2007 3.313 3.321 3.249 3.309 394,301 +0.02(+0.47%)
Sep 25, 2007 3.304 3.313 3.275 3.294 296,758 -0.01(-0.29%)
Sep 24, 2007 3.306 3.321 3.292 3.304 234,310 +0.03(+0.89%)
Sep 21, 2007 3.265 3.304 3.265 3.275 266,308 +0.02(+0.54%)
Sep 20, 2007 3.321 3.323 3.257 3.257 279,726 -0.04(-1.29%)
Sep 19, 2007 3.290 3.323 3.247 3.300 512,488 +0.06(+1.79%)
Sep 18, 2007 3.182 3.290 3.182 3.242 496,489 +0.05(+1.64%)
Sep 17, 2007 3.207 3.213 3.178 3.189 390,688 +0.02(+0.49%)
Sep 14, 2007 3.244 3.244 3.170 3.174 314,305 -0.04(-1.22%)
Sep 13, 2007 3.224 3.232 3.183 3.213 289,016 -0.02(-0.47%)
Sep 12, 2007 3.288 3.288 3.228 3.228 369,012 -0.03(-0.89%)
Sep 11, 2007 3.255 3.290 3.255 3.257 491,844 +0.04(+1.14%)
Sep 10, 2007 3.275 3.276 3.220 3.220 309,660 -0.03(-1.01%)
Sep 07, 2007 3.269 3.273 3.201 3.253 699,317 -0.02(-0.47%)
Sep 06, 2007 3.216 3.271 3.178 3.269 538,809 +0.09(+2.80%)
Sep 05, 2007 3.205 3.224 3.180 3.180 369,528 -0.03(-0.93%)
Sep 04, 2007 3.203 3.220 3.183 3.209 647,707 +0.03(+1.00%)
Aug 31, 2007 3.168 3.211 3.160 3.178 676,608 +0.04(+1.17%)
Aug 30, 2007 3.013 3.145 3.013 3.141 1,853,319 +0.11(+3.58%)
Aug 29, 2007 3.011 3.042 2.984 3.032 299,338 +0.04(+1.23%)
Aug 28, 2007 3.042 3.052 2.972 2.996 353,013 -0.01(-0.26%)
Aug 27, 2007 3.081 3.098 3.003 3.003 446,943 -0.05(-1.65%)
Aug 24, 2007 3.081 3.085 3.032 3.054 443,331 -0.01(-0.32%)
Aug 23, 2007 3.061 3.071 3.023 3.063 679,705 +0.02(+0.64%)
Aug 22, 2007 3.027 3.094 2.943 3.044 680,737 +0.04(+1.35%)
Aug 21, 2007 2.906 3.025 2.887 3.003 326,692 +0.07(+2.31%)
Aug 20, 2007 2.906 2.976 2.881 2.935 613,128 +0.05(+1.68%)
Aug 17, 2007 2.858 2.965 2.782 2.887 811,311 +0.14(+5.23%)
Aug 16, 2007 2.604 2.831 2.531 2.744 1,793,968 +0.13(+5.04%)
Aug 15, 2007 2.782 2.788 2.527 2.612 2,655,857 -0.27(-9.23%)
Aug 14, 2007 2.935 2.957 2.811 2.877 492,876 -0.09(-2.94%)
Aug 13, 2007 2.959 2.994 2.860 2.965 696,736 -0.04(-1.29%)
Aug 10, 2007 2.961 3.015 2.961 3.003 434,041 +0.03(+0.91%)
Aug 09, 2007 2.974 3.013 2.955 2.976 577,517 -0.04(-1.39%)
Aug 08, 2007 2.897 3.077 2.897 3.018 727,186 +0.12(+4.12%)
Aug 07, 2007 2.906 2.935 2.889 2.899 575,969 -0.03(-0.86%)
Aug 06, 2007 2.922 2.939 2.811 2.924 769,507 -0.00(-0.07%)
Aug 03, 2007 2.932 2.959 2.926 2.926 369,528 -0.03(-1.11%)
Aug 02, 2007 2.906 2.972 2.906 2.959 533,648 +0.04(+1.33%)
Aug 01, 2007 2.879 2.926 2.860 2.920 672,480 +0.02(+0.60%)
Jul 31, 2007 2.901 2.951 2.879 2.903 689,511 -0.02(-0.79%)
Jul 30, 2007 2.858 2.926 2.858 2.926 558,937 +0.00(+0.00%)
Jul 27, 2007 2.864 2.943 2.848 2.926 588,871 +0.05(+1.89%)
Jul 26, 2007 2.897 2.897 2.713 2.872 1,549,852 -0.03(-1.07%)
Jul 25, 2007 2.926 2.972 2.895 2.903 1,133,874 -0.08(-2.73%)
Jul 24, 2007 2.990 2.999 2.945 2.984 751,959 -0.03(-1.03%)
Jul 23, 2007 3.032 3.050 3.003 3.015 485,135 -0.04(-1.21%)
Jul 20, 2007 3.075 3.087 2.984 3.052 675,060 -0.01(-0.32%)
Jul 19, 2007 2.963 3.061 2.963 3.061 1,015,687 +0.08(+2.73%)
Jul 18, 2007 3.017 3.042 2.891 2.980 1,809,967 -0.08(-2.47%)
Jul 17, 2007 3.104 3.104 3.011 3.056 1,553,981 -0.06(-1.81%)
Jul 16, 2007 3.209 3.215 3.102 3.112 1,242,772 -0.11(-3.31%)
Jul 13, 2007 3.265 3.278 3.218 3.218 457,265 -0.05(-1.66%)
Jul 12, 2007 3.306 3.325 3.218 3.273 523,842 -0.07(-2.03%)
Jul 11, 2007 3.333 3.360 3.315 3.340 340,626 +0.04(+1.17%)
Jul 10, 2007 3.373 3.377 3.296 3.302 583,710 -0.08(-2.41%)
Jul 09, 2007 3.344 3.408 3.344 3.383 231,213 +0.02(+0.63%)
Jul 06, 2007 3.352 3.426 3.333 3.362 220,891 -0.00(-0.15%)
Jul 05, 2007 3.317 3.389 3.317 3.367 280,243 +0.01(+0.32%)
Jul 03, 2007 3.333 3.356 3.325 3.356 153,282 +0.02(+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.