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

Pioneer High Income Trust (NY: PHT )

7.320 -0.015 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
May 31, 2007 4.570 4.618 4.570 4.591 146,535 -0.00(-0.05%)
May 30, 2007 4.563 4.593 4.558 4.593 190,218 +0.01(+0.27%)
May 29, 2007 4.525 4.581 4.525 4.581 301,411 +0.05(+1.06%)
May 25, 2007 4.470 4.545 4.470 4.533 233,504 +0.03(+0.67%)
May 24, 2007 4.520 4.540 4.482 4.502 178,305 -0.03(-0.56%)
May 23, 2007 4.508 4.528 4.485 4.528 234,298 +0.02(+0.39%)
May 22, 2007 4.515 4.548 4.505 4.510 272,024 -0.01(-0.28%)
May 21, 2007 4.538 4.543 4.510 4.523 240,652 -0.03(-0.55%)
May 18, 2007 4.535 4.553 4.535 4.548 190,615 -0.00(-0.06%)
May 17, 2007 4.495 4.550 4.490 4.550 300,616 +0.02(+0.33%)
May 16, 2007 4.535 4.555 4.533 4.535 212,060 -0.00(-0.06%)
May 15, 2007 4.543 4.550 4.533 4.538 185,850 -0.01(-0.11%)
May 14, 2007 4.533 4.558 4.533 4.543 148,600 +0.00(+0.06%)
May 11, 2007 4.472 4.558 4.472 4.540 179,099 -0.01(-0.22%)
May 10, 2007 4.535 4.558 4.510 4.550 192,998 +0.01(+0.22%)
May 09, 2007 4.520 4.553 4.520 4.540 221,590 +0.01(+0.28%)
May 08, 2007 4.535 4.555 4.528 4.528 194,586 -0.02(-0.44%)
May 07, 2007 4.548 4.560 4.545 4.548 176,319 -0.01(-0.11%)
May 04, 2007 4.550 4.573 4.545 4.553 243,829 -0.01(-0.11%)
May 03, 2007 4.535 4.558 4.530 4.558 206,103 +0.02(+0.44%)
May 02, 2007 4.530 4.568 4.525 4.538 330,797 +0.01(+0.11%)
May 01, 2007 4.540 4.555 4.520 4.533 360,184 -0.01(-0.28%)
Apr 30, 2007 4.538 4.565 4.533 4.545 358,595 -0.01(-0.22%)
Apr 27, 2007 4.545 4.568 4.523 4.555 214,045 -0.00(-0.06%)
Apr 26, 2007 4.575 4.575 4.520 4.558 216,031 +0.00(+0.00%)
Apr 25, 2007 4.535 4.558 4.535 4.558 236,284 +0.01(+0.22%)
Apr 24, 2007 4.553 4.573 4.523 4.548 198,955 -0.03(-0.61%)
Apr 23, 2007 4.545 4.581 4.545 4.575 296,645 +0.01(+0.11%)
Apr 20, 2007 4.508 4.573 4.508 4.570 199,749 +0.03(+0.61%)
Apr 19, 2007 4.500 4.543 4.500 4.543 128,665 +0.02(+0.39%)
Apr 18, 2007 4.467 4.535 4.457 4.525 241,843 +0.02(+0.45%)
Apr 17, 2007 4.533 4.550 4.477 4.505 391,159 -0.03(-0.61%)
Apr 16, 2007 4.540 4.575 4.510 4.533 201,337 -0.02(-0.39%)
Apr 13, 2007 4.530 4.550 4.512 4.550 172,745 +0.04(+0.89%)
Apr 12, 2007 4.530 4.538 4.495 4.510 208,486 -0.04(-0.94%)
Apr 11, 2007 4.543 4.570 4.533 4.553 214,839 +0.00(+0.06%)
Apr 10, 2007 4.543 4.550 4.530 4.550 158,052 +0.03(+0.56%)
Apr 09, 2007 4.518 4.543 4.508 4.525 368,920 +0.02(+0.50%)
Apr 05, 2007 4.497 4.520 4.497 4.502 203,323 -0.00(-0.06%)
Apr 04, 2007 4.495 4.520 4.495 4.505 228,341 +0.01(+0.28%)
Apr 03, 2007 4.485 4.520 4.479 4.492 185,850 +0.01(+0.17%)
Apr 02, 2007 4.492 4.520 4.460 4.485 100,073 -0.01(-0.17%)
Mar 30, 2007 4.462 4.497 4.422 4.492 109,206 +0.03(+0.68%)
Mar 29, 2007 4.482 4.497 4.442 4.462 153,286 +0.00(+0.06%)
Mar 28, 2007 4.452 4.505 4.434 4.460 154,478 -0.03(-0.67%)
Mar 27, 2007 4.475 4.502 4.460 4.490 162,420 +0.00(+0.00%)
Mar 26, 2007 4.432 4.502 4.422 4.490 252,168 +0.05(+1.19%)
Mar 23, 2007 4.384 4.437 4.384 4.437 229,136 +0.05(+1.21%)
Mar 22, 2007 4.319 4.422 4.314 4.384 370,906 +0.06(+1.46%)
Mar 21, 2007 4.324 4.329 4.311 4.321 204,514 +0.00(+0.00%)
Mar 20, 2007 4.291 4.329 4.291 4.321 174,731 +0.01(+0.23%)
Mar 19, 2007 4.256 4.326 4.256 4.311 233,107 +0.02(+0.41%)
Mar 16, 2007 4.309 4.322 4.276 4.293 208,883 -0.04(-0.81%)
Mar 15, 2007 4.281 4.329 4.271 4.329 223,179 +0.03(+0.76%)
Mar 14, 2007 4.319 4.331 4.263 4.296 336,754 -0.02(-0.52%)
Mar 13, 2007 4.513 4.472 4.319 4.319 376,863 -0.19(-4.30%)
Mar 12, 2007 4.470 4.548 4.460 4.513 216,428 -0.02(-0.39%)
Mar 09, 2007 4.485 4.545 4.427 4.530 213,648 +0.04(+0.84%)
Mar 08, 2007 4.419 4.497 4.407 4.492 325,635 +0.10(+2.24%)
Mar 07, 2007 4.306 4.412 4.306 4.394 575,818 +0.11(+2.65%)
Mar 06, 2007 4.243 4.309 4.238 4.281 539,680 +0.08(+1.80%)
Mar 05, 2007 4.137 4.336 4.130 4.205 2,233,778 -0.29(-6.39%)
Mar 02, 2007 4.450 4.558 4.445 4.492 363,361 -0.02(-0.45%)
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.