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

Pioneer High Income Trust (NY: PHT )

7.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 31, 2007 4.601 4.643 4.598 4.643 163,582 +0.03(+0.60%)
Jan 30, 2007 4.613 4.630 4.588 4.615 200,778 +0.00(+0.00%)
Jan 29, 2007 4.606 4.648 4.580 4.615 243,573 +0.00(+0.00%)
Jan 26, 2007 4.533 4.620 4.533 4.615 247,173 +0.06(+1.37%)
Jan 25, 2007 4.583 4.583 4.533 4.553 165,981 -0.01(-0.27%)
Jan 24, 2007 4.538 4.593 4.538 4.566 215,576 +0.03(+0.55%)
Jan 23, 2007 4.553 4.573 4.540 4.540 186,779 -0.02(-0.49%)
Jan 22, 2007 4.578 4.598 4.550 4.563 176,780 -0.03(-0.60%)
Jan 19, 2007 4.606 4.648 4.588 4.590 164,382 -0.04(-0.76%)
Jan 18, 2007 4.571 4.633 4.571 4.625 222,775 +0.03(+0.70%)
Jan 17, 2007 4.563 4.611 4.557 4.593 231,574 +0.01(+0.11%)
Jan 16, 2007 4.618 4.625 4.561 4.588 411,555 -0.03(-0.65%)
Jan 12, 2007 4.603 4.633 4.593 4.618 131,185 +0.03(+0.54%)
Jan 11, 2007 4.566 4.598 4.563 4.593 205,177 +0.00(+0.05%)
Jan 10, 2007 4.563 4.596 4.553 4.590 202,378 +0.01(+0.22%)
Jan 09, 2007 4.500 4.585 4.495 4.580 196,378 +0.05(+1.10%)
Jan 08, 2007 4.538 4.563 4.500 4.530 239,573 -0.02(-0.38%)
Jan 05, 2007 4.571 4.585 4.528 4.548 279,969 -0.03(-0.66%)
Jan 04, 2007 4.663 4.663 4.575 4.578 215,976 -0.07(-1.51%)
Jan 03, 2007 4.661 4.661 4.608 4.648 243,173 +0.02(+0.49%)
Dec 29, 2006 4.613 4.666 4.613 4.625 192,779 +0.00(+0.11%)
Dec 28, 2006 4.563 4.643 4.563 4.620 352,761 +0.03(+0.71%)
Dec 27, 2006 4.515 4.598 4.515 4.588 363,560 +0.01(+0.33%)
Dec 26, 2006 4.575 4.585 4.543 4.573 251,972 +0.01(+0.22%)
Dec 22, 2006 4.550 4.596 4.540 4.563 254,772 -0.03(-0.54%)
Dec 21, 2006 4.585 4.600 4.556 4.588 155,983 +0.00(+0.11%)
Dec 20, 2006 4.613 4.636 4.550 4.583 175,180 -0.02(-0.38%)
Dec 19, 2006 4.606 4.615 4.563 4.601 131,585 +0.00(+0.00%)
Dec 18, 2006 4.500 4.606 4.500 4.601 275,170 +0.10(+2.28%)
Dec 15, 2006 4.543 4.543 4.484 4.498 519,143 -0.05(-1.15%)
Dec 14, 2006 4.556 4.593 4.538 4.550 299,567 -0.03(-0.55%)
Dec 13, 2006 4.601 4.625 4.563 4.575 236,374 -0.05(-1.08%)
Dec 12, 2006 4.666 4.688 4.578 4.625 250,772 -0.06(-1.33%)
Dec 11, 2006 4.673 4.716 4.668 4.688 231,974 +0.00(+0.00%)
Dec 08, 2006 4.671 4.701 4.668 4.688 133,585 -0.03(-0.64%)
Dec 07, 2006 4.736 4.736 4.701 4.718 179,180 -0.02(-0.37%)
Dec 06, 2006 4.703 4.736 4.701 4.736 148,383 +0.01(+0.21%)
Dec 05, 2006 4.701 4.748 4.701 4.726 230,774 +0.04(+0.80%)
Dec 04, 2006 4.676 4.748 4.673 4.688 259,571 +0.02(+0.37%)
Dec 01, 2006 4.628 4.701 4.628 4.671 250,372 +0.03(+0.65%)
Nov 30, 2006 4.608 4.643 4.596 4.641 121,186 +0.04(+0.81%)
Nov 29, 2006 4.580 4.623 4.573 4.603 202,777 +0.04(+0.77%)
Nov 28, 2006 4.563 4.580 4.551 4.568 195,178 -0.01(-0.16%)
Nov 27, 2006 4.585 4.585 4.545 4.575 167,981 -0.01(-0.16%)
Nov 24, 2006 4.528 4.596 4.528 4.583 260,371 +0.05(+0.99%)
Nov 22, 2006 4.475 4.561 4.472 4.538 210,377 +0.04(+0.89%)
Nov 21, 2006 4.485 4.498 4.458 4.498 96,389 +0.04(+0.84%)
Nov 20, 2006 4.425 4.463 4.422 4.460 253,172 +0.02(+0.51%)
Nov 17, 2006 4.440 4.445 4.415 4.438 198,378 -0.02(-0.34%)
Nov 16, 2006 4.448 4.473 4.438 4.453 202,777 -0.01(-0.22%)
Nov 15, 2006 4.513 4.513 4.455 4.463 299,567 -0.02(-0.45%)
Nov 14, 2006 4.538 4.538 4.480 4.483 294,368 -0.05(-1.10%)
Nov 13, 2006 4.495 4.533 4.463 4.533 249,972 +0.02(+0.44%)
Nov 10, 2006 4.470 4.538 4.470 4.513 211,177 +0.02(+0.33%)
Nov 09, 2006 4.443 4.515 4.443 4.498 193,179 +0.02(+0.39%)
Nov 08, 2006 4.465 4.525 4.440 4.480 180,780 -0.02(-0.44%)
Nov 07, 2006 4.475 4.520 4.463 4.500 158,382 +0.03(+0.73%)
Nov 06, 2006 4.375 4.500 4.375 4.468 333,563 +0.11(+2.52%)
Nov 03, 2006 4.368 4.418 4.350 4.358 225,575 -0.01(-0.23%)
Nov 02, 2006 4.488 4.495 4.368 4.368 339,163 -0.13(-2.94%)
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.