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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing 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 (%)
Mar 30, 2007 3.434 3.461 3.403 3.457 141,900 +0.02(+0.68%)
Mar 29, 2007 3.450 3.461 3.419 3.434 199,176 +0.00(+0.06%)
Mar 28, 2007 3.426 3.467 3.413 3.432 200,724 -0.02(-0.67%)
Mar 27, 2007 3.444 3.465 3.432 3.455 211,044 +0.00(+0.00%)
Mar 26, 2007 3.411 3.465 3.403 3.455 327,660 +0.04(+1.19%)
Mar 23, 2007 3.374 3.415 3.374 3.415 297,732 +0.04(+1.21%)
Mar 22, 2007 3.324 3.403 3.320 3.374 481,945 +0.05(+1.46%)
Mar 21, 2007 3.328 3.331 3.318 3.326 265,740 +0.00(+0.00%)
Mar 20, 2007 3.302 3.331 3.302 3.326 227,040 +0.01(+0.23%)
Mar 19, 2007 3.275 3.329 3.275 3.318 302,892 +0.01(+0.41%)
Mar 16, 2007 3.316 3.326 3.291 3.304 271,416 -0.03(-0.81%)
Mar 15, 2007 3.295 3.331 3.287 3.331 289,992 +0.03(+0.76%)
Mar 14, 2007 3.324 3.333 3.281 3.306 437,569 -0.02(-0.53%)
Mar 13, 2007 3.473 3.442 3.324 3.324 489,685 -0.15(-4.30%)
Mar 12, 2007 3.440 3.500 3.432 3.473 281,220 -0.01(-0.39%)
Mar 09, 2007 3.452 3.498 3.407 3.486 277,608 +0.03(+0.84%)
Mar 08, 2007 3.401 3.461 3.391 3.457 423,121 +0.08(+2.23%)
Mar 07, 2007 3.314 3.395 3.314 3.382 748,201 +0.09(+2.65%)
Mar 06, 2007 3.265 3.316 3.262 3.295 701,245 +0.06(+1.80%)
Mar 05, 2007 3.184 3.337 3.178 3.236 2,902,506 -0.22(-6.39%)
Mar 02, 2007 3.424 3.508 3.421 3.457 472,141 -0.02(-0.45%)
Mar 01, 2007 3.486 3.486 3.463 3.473 259,032 -0.01(-0.33%)
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%)
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.