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

Pioneer High Income Trust (NY: PHT )

8.020 +0.040 (+0.50%)
Streaming Delayed Price Updated: 3:16 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 (%)
Oct 31, 2007 3.178 3.186 3.136 3.136 228,072 -0.02(-0.55%)
Oct 30, 2007 3.159 3.178 3.149 3.153 199,176 -0.02(-0.49%)
Oct 29, 2007 3.169 3.188 3.163 3.169 185,244 +0.02(+0.74%)
Oct 26, 2007 3.141 3.176 3.126 3.145 200,724 +0.02(+0.50%)
Oct 25, 2007 3.110 3.147 3.093 3.130 229,620 +0.02(+0.62%)
Oct 24, 2007 3.140 3.161 3.105 3.110 248,196 -0.03(-0.86%)
Oct 23, 2007 3.124 3.153 3.120 3.138 255,936 +0.01(+0.31%)
Oct 22, 2007 3.143 3.159 3.124 3.128 238,908 -0.02(-0.49%)
Oct 19, 2007 3.198 3.198 3.143 3.143 268,320 -0.04(-1.34%)
Oct 18, 2007 3.198 3.203 3.178 3.186 248,712 +0.00(+0.12%)
Oct 17, 2007 3.236 3.238 3.180 3.182 232,716 -0.02(-0.49%)
Oct 16, 2007 3.246 3.246 3.198 3.198 254,388 -0.03(-0.96%)
Oct 15, 2007 3.275 3.279 3.221 3.229 265,740 -0.01(-0.42%)
Oct 12, 2007 3.265 3.281 3.242 3.242 156,348 +0.00(+0.12%)
Oct 11, 2007 3.256 3.304 3.219 3.238 478,333 -0.08(-2.28%)
Oct 10, 2007 3.285 3.314 3.285 3.314 307,020 +0.04(+1.30%)
Oct 09, 2007 3.291 3.314 3.271 3.271 180,600 -0.00(-0.12%)
Oct 08, 2007 3.310 3.312 3.265 3.275 174,408 -0.01(-0.29%)
Oct 05, 2007 3.275 3.314 3.271 3.285 176,988 +0.02(+0.53%)
Oct 04, 2007 3.296 3.312 3.265 3.267 166,668 -0.02(-0.47%)
Oct 03, 2007 3.302 3.310 3.271 3.283 226,524 -0.02(-0.59%)
Oct 02, 2007 3.314 3.314 3.258 3.302 229,104 +0.00(+0.12%)
Oct 01, 2007 3.264 3.310 3.231 3.298 293,088 +0.05(+1.67%)
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%)
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.