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 3.468 3.484 588,871 -0.03(-0.83%)
Feb 27, 2007 3.555 3.555 3.501 3.513 333,401 -0.05(-1.47%)
Feb 26, 2007 3.555 3.571 3.548 3.565 244,115 -0.01(-0.16%)
Feb 23, 2007 3.546 3.571 3.536 3.571 238,954 +0.02(+0.44%)
Feb 22, 2007 3.554 3.555 3.526 3.555 218,826 +0.01(+0.33%)
Feb 21, 2007 3.526 3.552 3.523 3.544 200,247 +0.02(+0.47%)
Feb 20, 2007 3.546 3.546 3.525 3.527 197,150 +0.00(+0.08%)
Feb 16, 2007 3.542 3.542 3.523 3.525 156,378 -0.02(-0.49%)
Feb 15, 2007 3.536 3.544 3.526 3.542 202,311 -0.00(-0.11%)
Feb 14, 2007 3.526 3.585 3.515 3.546 257,921 -0.01(-0.16%)
Feb 13, 2007 3.536 3.554 3.519 3.552 155,423 -0.02(-0.49%)
Feb 12, 2007 3.544 3.573 3.532 3.569 226,052 +0.03(+0.77%)
Feb 09, 2007 3.550 3.561 3.511 3.542 269,404 -0.00(-0.05%)
Feb 08, 2007 3.555 3.565 3.528 3.544 332,885 -0.00(-0.05%)
Feb 07, 2007 3.546 3.554 3.517 3.546 330,820 +0.02(+0.55%)
Feb 06, 2007 3.495 3.530 3.488 3.526 329,788 +0.03(+0.83%)
Feb 05, 2007 3.519 3.546 3.494 3.497 739,057 -0.02(-0.61%)
Feb 02, 2007 3.579 3.585 3.511 3.519 578,033 -0.06(-1.78%)
Feb 01, 2007 3.575 3.604 3.571 3.583 230,181 -0.02(-0.43%)
Jan 31, 2007 3.565 3.598 3.563 3.598 211,085 +0.02(+0.60%)
Jan 30, 2007 3.575 3.588 3.555 3.577 259,082 +0.00(+0.00%)
Jan 29, 2007 3.569 3.602 3.550 3.577 314,305 +0.00(+0.00%)
Jan 26, 2007 3.513 3.581 3.513 3.577 318,950 +0.05(+1.37%)
Jan 25, 2007 3.552 3.552 3.513 3.528 214,182 -0.01(-0.27%)
Jan 24, 2007 3.517 3.559 3.517 3.538 278,178 +0.02(+0.55%)
Jan 23, 2007 3.528 3.544 3.519 3.519 241,019 -0.02(-0.49%)
Jan 22, 2007 3.548 3.563 3.526 3.536 228,116 -0.02(-0.60%)
Jan 19, 2007 3.569 3.602 3.555 3.557 212,117 -0.03(-0.76%)
Jan 18, 2007 3.542 3.590 3.542 3.585 287,468 +0.03(+0.70%)
Jan 17, 2007 3.536 3.573 3.531 3.559 298,822 +0.00(+0.11%)
Jan 16, 2007 3.579 3.585 3.534 3.555 531,068 -0.02(-0.65%)
Jan 12, 2007 3.567 3.590 3.559 3.579 169,281 +0.02(+0.54%)
Jan 11, 2007 3.538 3.563 3.536 3.559 264,760 +0.00(+0.05%)
Jan 10, 2007 3.536 3.561 3.528 3.557 261,147 +0.01(+0.22%)
Jan 09, 2007 3.488 3.554 3.483 3.550 253,405 +0.04(+1.10%)
Jan 08, 2007 3.517 3.536 3.488 3.511 309,144 -0.01(-0.38%)
Jan 05, 2007 3.542 3.554 3.509 3.524 361,270 -0.02(-0.66%)
Jan 04, 2007 3.614 3.614 3.546 3.548 278,694 -0.05(-1.51%)
Jan 03, 2007 3.612 3.612 3.571 3.602 313,789 +0.02(+0.49%)
Dec 29, 2006 3.575 3.616 3.575 3.585 248,760 +0.00(+0.11%)
Dec 28, 2006 3.536 3.598 3.536 3.581 455,201 +0.03(+0.71%)
Dec 27, 2006 3.499 3.563 3.499 3.555 469,136 +0.01(+0.33%)
Dec 26, 2006 3.546 3.554 3.521 3.544 325,143 +0.01(+0.22%)
Dec 22, 2006 3.526 3.561 3.519 3.536 328,756 -0.02(-0.54%)
Dec 21, 2006 3.554 3.565 3.530 3.555 201,279 +0.00(+0.11%)
Dec 20, 2006 3.575 3.592 3.526 3.552 226,052 -0.01(-0.38%)
Dec 19, 2006 3.569 3.577 3.536 3.565 169,797 +0.00(+0.00%)
Dec 18, 2006 3.488 3.569 3.488 3.565 355,077 +0.08(+2.28%)
Dec 15, 2006 3.521 3.521 3.475 3.486 669,899 -0.04(-1.15%)
Dec 14, 2006 3.530 3.559 3.517 3.526 386,559 -0.02(-0.55%)
Dec 13, 2006 3.565 3.585 3.536 3.546 305,015 -0.04(-1.08%)
Dec 12, 2006 3.616 3.633 3.548 3.585 323,595 -0.05(-1.33%)
Dec 11, 2006 3.621 3.654 3.618 3.633 299,338 +0.00(+0.00%)
Dec 08, 2006 3.619 3.643 3.618 3.633 172,377 -0.02(-0.64%)
Dec 07, 2006 3.670 3.670 3.643 3.656 231,213 -0.01(-0.37%)
Dec 06, 2006 3.645 3.670 3.643 3.670 191,473 +0.01(+0.21%)
Dec 05, 2006 3.643 3.680 3.643 3.662 297,790 +0.03(+0.80%)
Dec 04, 2006 3.623 3.680 3.621 3.633 334,949 +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.