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

Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 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 (%)
Oct 31, 2007 3.178 3.185 3.135 3.135 228,116 -0.02(-0.55%)
Oct 30, 2007 3.158 3.178 3.149 3.152 199,215 -0.02(-0.49%)
Oct 29, 2007 3.168 3.187 3.162 3.168 185,280 +0.02(+0.74%)
Oct 26, 2007 3.141 3.176 3.125 3.145 200,763 +0.02(+0.50%)
Oct 25, 2007 3.110 3.147 3.092 3.129 229,665 +0.02(+0.62%)
Oct 24, 2007 3.139 3.160 3.104 3.110 248,244 -0.03(-0.86%)
Oct 23, 2007 3.123 3.152 3.120 3.137 255,986 +0.01(+0.31%)
Oct 22, 2007 3.143 3.158 3.123 3.127 238,954 -0.02(-0.49%)
Oct 19, 2007 3.197 3.197 3.143 3.143 268,372 -0.04(-1.34%)
Oct 18, 2007 3.197 3.203 3.178 3.185 248,760 +0.00(+0.12%)
Oct 17, 2007 3.236 3.238 3.180 3.182 232,761 -0.02(-0.48%)
Oct 16, 2007 3.245 3.245 3.197 3.197 254,437 -0.03(-0.96%)
Oct 15, 2007 3.275 3.278 3.220 3.228 265,792 -0.01(-0.42%)
Oct 12, 2007 3.265 3.280 3.242 3.242 156,378 +0.00(+0.12%)
Oct 11, 2007 3.255 3.304 3.218 3.238 478,425 -0.08(-2.28%)
Oct 10, 2007 3.284 3.313 3.284 3.313 307,080 +0.04(+1.30%)
Oct 09, 2007 3.290 3.313 3.271 3.271 180,635 -0.00(-0.12%)
Oct 08, 2007 3.309 3.311 3.265 3.275 174,442 -0.01(-0.30%)
Oct 05, 2007 3.275 3.313 3.271 3.284 177,022 +0.02(+0.53%)
Oct 04, 2007 3.296 3.311 3.265 3.267 166,700 -0.02(-0.47%)
Oct 03, 2007 3.302 3.309 3.271 3.282 226,568 -0.02(-0.59%)
Oct 02, 2007 3.313 3.313 3.257 3.302 229,149 +0.00(+0.12%)
Oct 01, 2007 3.263 3.309 3.230 3.298 293,145 +0.05(+1.67%)
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%)
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.