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

Pioneer High Income Trust (NY: PHT )

8.030 +0.010 (+0.12%)
Streaming Delayed Price Updated: 12:38 PM EDT, Sep 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 (%)
Sep 28, 2007 3.285 3.304 3.227 3.244 360,168 -0.01(-0.36%)
Sep 27, 2007 3.324 3.343 3.246 3.256 447,889 -0.05(-1.64%)
Sep 26, 2007 3.314 3.322 3.250 3.310 394,224 +0.02(+0.47%)
Sep 25, 2007 3.304 3.314 3.275 3.295 296,700 -0.01(-0.29%)
Sep 24, 2007 3.306 3.322 3.293 3.304 234,264 +0.03(+0.89%)
Sep 21, 2007 3.265 3.304 3.265 3.275 266,256 +0.02(+0.54%)
Sep 20, 2007 3.322 3.324 3.258 3.258 279,672 -0.04(-1.29%)
Sep 19, 2007 3.291 3.324 3.248 3.300 512,389 +0.06(+1.79%)
Sep 18, 2007 3.182 3.291 3.182 3.242 496,393 +0.05(+1.64%)
Sep 17, 2007 3.207 3.213 3.178 3.190 390,612 +0.02(+0.49%)
Sep 14, 2007 3.244 3.244 3.171 3.174 314,244 -0.04(-1.22%)
Sep 13, 2007 3.225 3.233 3.184 3.214 288,960 -0.02(-0.47%)
Sep 12, 2007 3.289 3.289 3.229 3.229 368,940 -0.03(-0.89%)
Sep 11, 2007 3.256 3.291 3.256 3.258 491,749 +0.04(+1.14%)
Sep 10, 2007 3.275 3.277 3.221 3.221 309,600 -0.03(-1.01%)
Sep 07, 2007 3.269 3.273 3.202 3.254 699,181 -0.02(-0.47%)
Sep 06, 2007 3.217 3.271 3.178 3.269 538,705 +0.09(+2.80%)
Sep 05, 2007 3.205 3.225 3.180 3.180 369,456 -0.03(-0.93%)
Sep 04, 2007 3.203 3.221 3.184 3.210 647,581 +0.03(+1.00%)
Aug 31, 2007 3.169 3.212 3.161 3.178 676,477 +0.04(+1.17%)
Aug 30, 2007 3.014 3.145 3.014 3.141 1,852,960 +0.11(+3.58%)
Aug 29, 2007 3.012 3.043 2.984 3.033 299,280 +0.04(+1.23%)
Aug 28, 2007 3.043 3.052 2.973 2.996 352,944 -0.01(-0.26%)
Aug 27, 2007 3.081 3.099 3.004 3.004 446,857 -0.05(-1.65%)
Aug 24, 2007 3.081 3.085 3.033 3.054 443,245 -0.01(-0.32%)
Aug 23, 2007 3.062 3.072 3.023 3.064 679,573 +0.02(+0.64%)
Aug 22, 2007 3.027 3.095 2.944 3.045 680,605 +0.04(+1.35%)
Aug 21, 2007 2.907 3.026 2.888 3.004 326,628 +0.07(+2.31%)
Aug 20, 2007 2.907 2.977 2.882 2.936 613,009 +0.05(+1.68%)
Aug 17, 2007 2.859 2.965 2.783 2.888 811,153 +0.14(+5.23%)
Aug 16, 2007 2.605 2.831 2.531 2.744 1,793,620 +0.13(+5.04%)
Aug 15, 2007 2.783 2.789 2.528 2.612 2,655,342 -0.27(-9.23%)
Aug 14, 2007 2.936 2.957 2.812 2.878 492,781 -0.09(-2.94%)
Aug 13, 2007 2.959 2.994 2.860 2.965 696,601 -0.04(-1.29%)
Aug 10, 2007 2.961 3.015 2.961 3.004 433,957 +0.03(+0.91%)
Aug 09, 2007 2.975 3.014 2.955 2.977 577,405 -0.04(-1.39%)
Aug 08, 2007 2.897 3.078 2.897 3.019 727,045 +0.12(+4.12%)
Aug 07, 2007 2.907 2.936 2.890 2.899 575,857 -0.03(-0.86%)
Aug 06, 2007 2.922 2.940 2.812 2.924 769,357 -0.00(-0.07%)
Aug 03, 2007 2.932 2.959 2.926 2.926 369,456 -0.03(-1.11%)
Aug 02, 2007 2.907 2.973 2.907 2.959 533,545 +0.04(+1.33%)
Aug 01, 2007 2.880 2.926 2.860 2.921 672,349 +0.02(+0.60%)
Jul 31, 2007 2.901 2.952 2.880 2.903 689,377 -0.02(-0.79%)
Jul 30, 2007 2.859 2.926 2.859 2.926 558,829 +0.00(+0.00%)
Jul 27, 2007 2.864 2.944 2.849 2.926 588,757 +0.05(+1.89%)
Jul 26, 2007 2.897 2.897 2.713 2.872 1,549,551 -0.03(-1.07%)
Jul 25, 2007 2.926 2.973 2.895 2.903 1,133,654 -0.08(-2.73%)
Jul 24, 2007 2.990 3.000 2.946 2.984 751,813 -0.03(-1.03%)
Jul 23, 2007 3.033 3.050 3.004 3.015 485,041 -0.04(-1.21%)
Jul 20, 2007 3.076 3.087 2.984 3.052 674,929 -0.01(-0.32%)
Jul 19, 2007 2.963 3.062 2.963 3.062 1,015,490 +0.08(+2.73%)
Jul 18, 2007 3.017 3.043 2.891 2.981 1,809,616 -0.08(-2.47%)
Jul 17, 2007 3.105 3.105 3.012 3.056 1,553,679 -0.06(-1.81%)
Jul 16, 2007 3.209 3.216 3.103 3.112 1,242,531 -0.11(-3.31%)
Jul 13, 2007 3.265 3.278 3.219 3.219 457,177 -0.05(-1.66%)
Jul 12, 2007 3.306 3.326 3.219 3.273 523,741 -0.07(-2.03%)
Jul 11, 2007 3.333 3.360 3.316 3.341 340,560 +0.04(+1.17%)
Jul 10, 2007 3.374 3.378 3.296 3.302 583,597 -0.08(-2.41%)
Jul 09, 2007 3.345 3.409 3.345 3.384 231,168 +0.02(+0.63%)
Jul 06, 2007 3.353 3.426 3.333 3.362 220,848 -0.00(-0.15%)
Jul 05, 2007 3.318 3.390 3.318 3.367 280,188 +0.01(+0.32%)
Jul 03, 2007 3.333 3.357 3.326 3.357 153,252 +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.