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

Pioneer High Income Trust (NY: PHT )

7.365 +0.005 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Dec 31, 2007 3.513 3.614 3.503 3.528 854,324 +0.03(+0.72%)
Dec 28, 2007 3.639 3.639 3.503 3.503 866,495 -0.14(-3.74%)
Dec 27, 2007 3.664 3.677 3.593 3.639 355,419 -0.02(-0.48%)
Dec 26, 2007 3.709 3.709 3.634 3.656 366,935 -0.03(-0.69%)
Dec 24, 2007 3.528 3.699 3.528 3.682 298,369 +0.12(+3.33%)
Dec 21, 2007 3.518 3.619 3.518 3.563 605,908 +0.02(+0.57%)
Dec 20, 2007 3.624 3.626 3.541 3.543 505,131 -0.01(-0.35%)
Dec 19, 2007 3.614 3.614 3.553 3.556 271,230 -0.03(-0.77%)
Dec 18, 2007 3.649 3.649 3.583 3.583 391,159 -0.07(-1.79%)
Dec 17, 2007 3.750 3.750 3.644 3.649 384,011 -0.08(-2.16%)
Dec 14, 2007 3.802 3.807 3.717 3.729 201,735 -0.04(-0.94%)
Dec 13, 2007 3.815 3.840 3.757 3.765 162,023 -0.03(-0.80%)
Dec 12, 2007 3.802 3.838 3.790 3.795 290,689 +0.02(+0.53%)
Dec 11, 2007 3.739 3.838 3.739 3.775 309,353 -0.02(-0.60%)
Dec 10, 2007 3.815 3.898 3.782 3.797 251,374 -0.13(-3.33%)
Dec 07, 2007 3.969 3.986 3.888 3.928 389,968 -0.04(-1.02%)
Dec 06, 2007 3.991 3.991 3.946 3.969 165,994 +0.03(+0.64%)
Dec 05, 2007 3.991 3.996 3.941 3.943 171,554 -0.05(-1.20%)
Dec 04, 2007 3.886 3.991 3.886 3.991 171,979 +0.06(+1.54%)
Dec 03, 2007 3.883 3.951 3.825 3.931 318,884 +0.07(+1.89%)
Nov 30, 2007 3.727 3.858 3.727 3.858 390,762 +0.13(+3.51%)
Nov 29, 2007 3.684 3.762 3.684 3.727 278,775 +0.00(+0.00%)
Nov 28, 2007 3.649 3.734 3.649 3.727 402,679 +0.07(+2.00%)
Nov 27, 2007 3.679 3.717 3.639 3.654 335,166 -0.02(-0.62%)
Nov 26, 2007 3.747 3.747 3.677 3.677 199,749 -0.04(-1.02%)
Nov 23, 2007 3.684 3.714 3.652 3.714 166,788 +0.04(+1.03%)
Nov 21, 2007 3.568 3.684 3.568 3.677 273,811 -0.00(-0.07%)
Nov 20, 2007 3.664 3.727 3.664 3.679 201,735 -0.01(-0.27%)
Nov 19, 2007 3.727 3.750 3.616 3.689 497,189 -0.04(-0.95%)
Nov 16, 2007 3.757 3.762 3.684 3.724 197,763 +0.01(+0.20%)
Nov 15, 2007 4.029 4.029 3.707 3.717 213,251 -0.05(-1.34%)
Nov 14, 2007 3.772 3.790 3.752 3.767 241,065 +0.00(+0.07%)
Nov 13, 2007 3.767 3.772 3.727 3.765 259,717 -0.00(-0.02%)
Nov 12, 2007 3.777 3.830 3.752 3.766 384,011 -0.03(-0.71%)
Nov 09, 2007 4.054 4.054 3.742 3.792 239,349 +0.01(+0.27%)
Nov 08, 2007 3.853 3.853 3.752 3.782 367,336 -0.05(-1.18%)
Nov 07, 2007 3.941 3.941 3.815 3.828 291,880 -0.10(-2.56%)
Nov 06, 2007 3.964 4.016 3.913 3.928 306,974 -0.05(-1.14%)
Nov 05, 2007 4.256 4.256 3.959 3.974 279,569 -0.08(-1.99%)
Nov 02, 2007 4.077 4.077 4.029 4.054 133,033 -0.00(-0.06%)
Nov 01, 2007 4.067 4.092 4.057 4.057 180,290 -0.02(-0.43%)
Oct 31, 2007 4.130 4.140 4.074 4.074 175,525 -0.02(-0.55%)
Oct 30, 2007 4.105 4.130 4.092 4.097 153,286 -0.02(-0.49%)
Oct 29, 2007 4.117 4.142 4.110 4.117 142,564 +0.03(+0.74%)
Oct 26, 2007 4.082 4.127 4.062 4.087 154,478 +0.02(+0.50%)
Oct 25, 2007 4.042 4.089 4.019 4.067 176,716 +0.03(+0.62%)
Oct 24, 2007 4.079 4.107 4.034 4.042 191,012 -0.04(-0.86%)
Oct 23, 2007 4.059 4.097 4.054 4.077 196,969 +0.01(+0.31%)
Oct 22, 2007 4.084 4.105 4.059 4.064 183,864 -0.02(-0.49%)
Oct 19, 2007 4.155 4.155 4.084 4.084 206,500 -0.06(-1.34%)
Oct 18, 2007 4.155 4.163 4.130 4.140 191,410 +0.01(+0.12%)
Oct 17, 2007 4.205 4.208 4.132 4.135 179,099 -0.02(-0.48%)
Oct 16, 2007 4.218 4.218 4.155 4.155 195,778 -0.04(-0.96%)
Oct 15, 2007 4.256 4.261 4.185 4.195 204,514 -0.02(-0.42%)
Oct 12, 2007 4.243 4.263 4.213 4.213 120,326 +0.01(+0.12%)
Oct 11, 2007 4.231 4.294 4.183 4.208 368,126 -0.10(-2.28%)
Oct 10, 2007 4.268 4.306 4.268 4.306 236,284 +0.06(+1.30%)
Oct 09, 2007 4.276 4.306 4.251 4.251 138,990 -0.01(-0.12%)
Oct 08, 2007 4.301 4.304 4.243 4.256 134,225 -0.01(-0.29%)
Oct 05, 2007 4.256 4.306 4.251 4.268 136,210 +0.02(+0.53%)
Oct 04, 2007 4.283 4.304 4.243 4.246 128,268 -0.02(-0.47%)
Oct 03, 2007 4.291 4.301 4.251 4.266 174,334 -0.03(-0.59%)
Oct 02, 2007 4.306 4.306 4.233 4.291 176,319 +0.01(+0.12%)
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.