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

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2007 3.700 3.830 3.700 3.830 393,557 +0.13(+3.51%)
Nov 29, 2007 3.658 3.735 3.658 3.700 280,769 +0.00(+0.00%)
Nov 28, 2007 3.623 3.708 3.623 3.700 405,559 +0.07(+2.00%)
Nov 27, 2007 3.653 3.690 3.613 3.628 337,563 -0.02(-0.62%)
Nov 26, 2007 3.720 3.720 3.650 3.650 201,178 -0.04(-1.02%)
Nov 23, 2007 3.658 3.688 3.626 3.688 167,981 +0.04(+1.03%)
Nov 21, 2007 3.543 3.658 3.543 3.650 275,770 -0.00(-0.07%)
Nov 20, 2007 3.638 3.700 3.638 3.653 203,177 -0.01(-0.27%)
Nov 19, 2007 3.700 3.723 3.590 3.663 500,745 -0.04(-0.95%)
Nov 16, 2007 3.730 3.735 3.658 3.698 199,178 +0.01(+0.20%)
Nov 15, 2007 4.000 4.000 3.680 3.690 214,776 -0.05(-1.34%)
Nov 14, 2007 3.745 3.763 3.725 3.740 242,789 +0.00(+0.07%)
Nov 13, 2007 3.740 3.745 3.700 3.738 261,575 -0.00(-0.02%)
Nov 12, 2007 3.750 3.803 3.725 3.739 386,757 -0.03(-0.71%)
Nov 09, 2007 4.025 4.025 3.715 3.765 241,061 +0.01(+0.27%)
Nov 08, 2007 3.825 3.825 3.725 3.755 369,963 -0.04(-1.18%)
Nov 07, 2007 3.913 3.913 3.788 3.800 293,968 -0.10(-2.56%)
Nov 06, 2007 3.935 3.988 3.885 3.900 309,170 -0.05(-1.14%)
Nov 05, 2007 4.225 4.225 3.930 3.945 281,569 -0.08(-1.99%)
Nov 02, 2007 4.048 4.048 4.000 4.025 133,985 -0.00(-0.06%)
Nov 01, 2007 4.038 4.063 4.028 4.028 181,580 -0.02(-0.43%)
Oct 31, 2007 4.100 4.110 4.045 4.045 176,780 -0.02(-0.55%)
Oct 30, 2007 4.075 4.100 4.063 4.068 154,383 -0.02(-0.49%)
Oct 29, 2007 4.088 4.113 4.080 4.088 143,584 +0.03(+0.74%)
Oct 26, 2007 4.053 4.098 4.033 4.058 155,583 +0.02(+0.50%)
Oct 25, 2007 4.013 4.060 3.990 4.038 177,980 +0.02(+0.62%)
Oct 24, 2007 4.050 4.078 4.005 4.013 192,379 -0.03(-0.86%)
Oct 23, 2007 4.030 4.068 4.025 4.048 198,378 +0.01(+0.31%)
Oct 22, 2007 4.055 4.075 4.030 4.035 185,179 -0.02(-0.49%)
Oct 19, 2007 4.125 4.125 4.055 4.055 207,977 -0.06(-1.34%)
Oct 18, 2007 4.125 4.133 4.100 4.110 192,779 +0.00(+0.12%)
Oct 17, 2007 4.175 4.178 4.103 4.105 180,380 -0.02(-0.48%)
Oct 16, 2007 4.188 4.188 4.125 4.125 197,178 -0.04(-0.96%)
Oct 15, 2007 4.225 4.230 4.155 4.165 205,977 -0.02(-0.42%)
Oct 12, 2007 4.213 4.233 4.183 4.183 121,186 +0.00(+0.12%)
Oct 11, 2007 4.200 4.263 4.153 4.178 370,759 -0.10(-2.28%)
Oct 10, 2007 4.238 4.275 4.238 4.275 237,974 +0.06(+1.30%)
Oct 09, 2007 4.245 4.275 4.220 4.220 139,984 -0.00(-0.12%)
Oct 08, 2007 4.270 4.273 4.213 4.225 135,185 -0.01(-0.29%)
Oct 05, 2007 4.225 4.275 4.220 4.238 137,185 +0.02(+0.53%)
Oct 04, 2007 4.253 4.273 4.213 4.215 129,185 -0.02(-0.47%)
Oct 03, 2007 4.260 4.270 4.220 4.235 175,580 -0.03(-0.59%)
Oct 02, 2007 4.275 4.275 4.203 4.260 177,580 +0.00(+0.12%)
Oct 01, 2007 4.210 4.270 4.168 4.255 227,175 +0.07(+1.67%)
Sep 28, 2007 4.238 4.263 4.163 4.185 279,169 -0.02(-0.36%)
Sep 27, 2007 4.288 4.313 4.188 4.200 347,162 -0.07(-1.64%)
Sep 26, 2007 4.275 4.285 4.193 4.270 305,566 +0.02(+0.47%)
Sep 25, 2007 4.263 4.275 4.225 4.250 229,975 -0.01(-0.29%)
Sep 24, 2007 4.265 4.285 4.248 4.263 181,580 +0.04(+0.89%)
Sep 21, 2007 4.213 4.263 4.213 4.225 206,377 +0.02(+0.54%)
Sep 20, 2007 4.285 4.288 4.203 4.203 216,776 -0.05(-1.29%)
Sep 19, 2007 4.245 4.288 4.190 4.258 397,156 +0.07(+1.79%)
Sep 18, 2007 4.105 4.245 4.105 4.183 384,758 +0.07(+1.64%)
Sep 17, 2007 4.138 4.145 4.100 4.115 302,767 +0.02(+0.49%)
Sep 14, 2007 4.185 4.185 4.090 4.095 243,573 -0.05(-1.22%)
Sep 13, 2007 4.160 4.170 4.108 4.146 223,975 -0.02(-0.47%)
Sep 12, 2007 4.243 4.243 4.165 4.165 285,968 -0.04(-0.89%)
Sep 11, 2007 4.200 4.245 4.200 4.203 381,158 +0.05(+1.14%)
Sep 10, 2007 4.225 4.228 4.155 4.155 239,973 -0.04(-1.01%)
Sep 07, 2007 4.218 4.223 4.130 4.198 541,941 -0.02(-0.47%)
Sep 06, 2007 4.150 4.220 4.100 4.218 417,554 +0.12(+2.80%)
Sep 05, 2007 4.135 4.160 4.103 4.103 286,368 -0.04(-0.93%)
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.