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

Pioneer High Income Trust (NY: PHT )

8.015 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Feb 28, 2007 3.488 3.517 3.469 3.484 588,757 -0.03(-0.83%)
Feb 27, 2007 3.556 3.556 3.502 3.514 333,336 -0.05(-1.47%)
Feb 26, 2007 3.556 3.572 3.548 3.566 244,068 -0.01(-0.16%)
Feb 23, 2007 3.546 3.572 3.537 3.572 238,908 +0.02(+0.44%)
Feb 22, 2007 3.554 3.556 3.527 3.556 218,784 +0.01(+0.33%)
Feb 21, 2007 3.527 3.552 3.523 3.545 200,208 +0.02(+0.47%)
Feb 20, 2007 3.546 3.546 3.525 3.528 197,112 +0.00(+0.08%)
Feb 16, 2007 3.543 3.543 3.523 3.525 156,348 -0.02(-0.49%)
Feb 15, 2007 3.537 3.545 3.527 3.543 202,272 -0.00(-0.11%)
Feb 14, 2007 3.527 3.585 3.515 3.546 257,871 -0.01(-0.16%)
Feb 13, 2007 3.537 3.554 3.519 3.552 155,393 -0.02(-0.49%)
Feb 12, 2007 3.545 3.574 3.533 3.570 226,008 +0.03(+0.77%)
Feb 09, 2007 3.550 3.562 3.512 3.543 269,352 -0.00(-0.05%)
Feb 08, 2007 3.556 3.566 3.529 3.545 332,820 -0.00(-0.05%)
Feb 07, 2007 3.546 3.554 3.517 3.546 330,756 +0.02(+0.55%)
Feb 06, 2007 3.496 3.531 3.488 3.527 329,724 +0.03(+0.83%)
Feb 05, 2007 3.519 3.546 3.494 3.498 738,913 -0.02(-0.61%)
Feb 02, 2007 3.579 3.585 3.512 3.519 577,921 -0.06(-1.78%)
Feb 01, 2007 3.576 3.605 3.572 3.583 230,136 -0.02(-0.43%)
Jan 31, 2007 3.566 3.599 3.564 3.599 211,044 +0.02(+0.60%)
Jan 30, 2007 3.576 3.589 3.556 3.578 259,032 +0.00(+0.00%)
Jan 29, 2007 3.570 3.603 3.550 3.578 314,244 +0.00(+0.00%)
Jan 26, 2007 3.514 3.581 3.514 3.578 318,888 +0.05(+1.37%)
Jan 25, 2007 3.552 3.552 3.514 3.529 214,140 -0.01(-0.27%)
Jan 24, 2007 3.517 3.560 3.517 3.539 278,124 +0.02(+0.55%)
Jan 23, 2007 3.529 3.545 3.519 3.519 240,972 -0.02(-0.49%)
Jan 22, 2007 3.548 3.564 3.527 3.537 228,072 -0.02(-0.60%)
Jan 19, 2007 3.570 3.603 3.556 3.558 212,076 -0.03(-0.76%)
Jan 18, 2007 3.543 3.591 3.543 3.585 287,412 +0.03(+0.70%)
Jan 17, 2007 3.537 3.574 3.532 3.560 298,764 +0.00(+0.11%)
Jan 16, 2007 3.579 3.585 3.535 3.556 530,965 -0.02(-0.65%)
Jan 12, 2007 3.568 3.591 3.560 3.579 169,248 +0.02(+0.54%)
Jan 11, 2007 3.539 3.564 3.537 3.560 264,708 +0.00(+0.05%)
Jan 10, 2007 3.537 3.562 3.529 3.558 261,096 +0.01(+0.22%)
Jan 09, 2007 3.488 3.554 3.484 3.550 253,356 +0.04(+1.10%)
Jan 08, 2007 3.517 3.537 3.488 3.512 309,084 -0.01(-0.38%)
Jan 05, 2007 3.543 3.554 3.510 3.525 361,200 -0.02(-0.66%)
Jan 04, 2007 3.614 3.614 3.546 3.548 278,640 -0.05(-1.51%)
Jan 03, 2007 3.612 3.612 3.572 3.603 313,728 +0.02(+0.49%)
Dec 29, 2006 3.576 3.616 3.576 3.585 248,712 +0.00(+0.11%)
Dec 28, 2006 3.537 3.599 3.537 3.581 455,113 +0.03(+0.71%)
Dec 27, 2006 3.500 3.564 3.500 3.556 469,045 +0.01(+0.33%)
Dec 26, 2006 3.546 3.554 3.521 3.545 325,080 +0.01(+0.22%)
Dec 22, 2006 3.527 3.562 3.519 3.537 328,692 -0.02(-0.54%)
Dec 21, 2006 3.554 3.566 3.531 3.556 201,240 +0.00(+0.11%)
Dec 20, 2006 3.576 3.593 3.527 3.552 226,008 -0.01(-0.38%)
Dec 19, 2006 3.570 3.578 3.537 3.566 169,764 +0.00(+0.00%)
Dec 18, 2006 3.488 3.570 3.488 3.566 355,008 +0.08(+2.28%)
Dec 15, 2006 3.521 3.521 3.475 3.486 669,769 -0.04(-1.15%)
Dec 14, 2006 3.531 3.560 3.517 3.527 386,484 -0.02(-0.55%)
Dec 13, 2006 3.566 3.585 3.537 3.546 304,956 -0.04(-1.08%)
Dec 12, 2006 3.616 3.634 3.548 3.585 323,532 -0.05(-1.33%)
Dec 11, 2006 3.622 3.655 3.618 3.634 299,280 +0.00(+0.00%)
Dec 08, 2006 3.620 3.643 3.618 3.634 172,344 -0.02(-0.64%)
Dec 07, 2006 3.671 3.671 3.643 3.657 231,168 -0.01(-0.37%)
Dec 06, 2006 3.645 3.671 3.643 3.671 191,436 +0.01(+0.21%)
Dec 05, 2006 3.643 3.680 3.643 3.663 297,732 +0.03(+0.80%)
Dec 04, 2006 3.624 3.680 3.622 3.634 334,884 +0.01(+0.37%)
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.