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

Pioneer High Income Trust (NY: PHT )

7.335 +0.025 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Oct 31, 2007 4.131 4.141 4.075 4.075 175,491 -0.02(-0.55%)
Oct 30, 2007 4.105 4.131 4.093 4.098 153,257 -0.02(-0.49%)
Oct 29, 2007 4.118 4.143 4.110 4.118 142,537 +0.03(+0.74%)
Oct 26, 2007 4.083 4.128 4.063 4.088 154,448 +0.02(+0.50%)
Oct 25, 2007 4.042 4.090 4.020 4.068 176,682 +0.03(+0.62%)
Oct 24, 2007 4.080 4.108 4.035 4.042 190,975 -0.04(-0.86%)
Oct 23, 2007 4.060 4.098 4.055 4.078 196,931 +0.01(+0.31%)
Oct 22, 2007 4.085 4.105 4.060 4.065 183,829 -0.02(-0.49%)
Oct 19, 2007 4.156 4.156 4.085 4.085 206,460 -0.06(-1.34%)
Oct 18, 2007 4.156 4.163 4.131 4.141 191,372 +0.01(+0.12%)
Oct 17, 2007 4.206 4.209 4.133 4.136 179,064 -0.02(-0.48%)
Oct 16, 2007 4.219 4.219 4.156 4.156 195,740 -0.04(-0.96%)
Oct 15, 2007 4.257 4.262 4.186 4.196 204,475 -0.02(-0.42%)
Oct 12, 2007 4.244 4.264 4.214 4.214 120,302 +0.01(+0.12%)
Oct 11, 2007 4.231 4.294 4.183 4.209 368,055 -0.10(-2.28%)
Oct 10, 2007 4.269 4.307 4.269 4.307 236,238 +0.06(+1.30%)
Oct 09, 2007 4.277 4.307 4.251 4.251 138,963 -0.01(-0.12%)
Oct 08, 2007 4.302 4.304 4.244 4.257 134,199 -0.01(-0.29%)
Oct 05, 2007 4.257 4.307 4.251 4.269 136,184 +0.02(+0.53%)
Oct 04, 2007 4.284 4.304 4.244 4.246 128,243 -0.02(-0.47%)
Oct 03, 2007 4.292 4.302 4.251 4.267 174,300 -0.03(-0.59%)
Oct 02, 2007 4.307 4.307 4.234 4.292 176,285 +0.01(+0.12%)
Oct 01, 2007 4.241 4.302 4.199 4.287 225,518 +0.07(+1.67%)
Sep 28, 2007 4.269 4.294 4.194 4.216 277,133 -0.02(-0.36%)
Sep 27, 2007 4.319 4.345 4.219 4.231 344,629 -0.07(-1.64%)
Sep 26, 2007 4.307 4.317 4.224 4.302 303,337 +0.02(+0.47%)
Sep 25, 2007 4.294 4.307 4.257 4.282 228,297 -0.01(-0.29%)
Sep 24, 2007 4.297 4.317 4.279 4.294 180,255 +0.04(+0.89%)
Sep 21, 2007 4.244 4.294 4.244 4.257 204,872 +0.02(+0.54%)
Sep 20, 2007 4.317 4.319 4.234 4.234 215,195 -0.06(-1.29%)
Sep 19, 2007 4.277 4.319 4.221 4.289 394,259 +0.08(+1.79%)
Sep 18, 2007 4.136 4.277 4.136 4.214 381,951 +0.07(+1.64%)
Sep 17, 2007 4.168 4.176 4.131 4.146 300,558 +0.02(+0.49%)
Sep 14, 2007 4.216 4.216 4.120 4.126 241,796 -0.05(-1.22%)
Sep 13, 2007 4.191 4.201 4.138 4.176 222,341 -0.02(-0.47%)
Sep 12, 2007 4.274 4.274 4.196 4.196 283,882 -0.04(-0.89%)
Sep 11, 2007 4.231 4.277 4.231 4.234 378,378 +0.05(+1.14%)
Sep 10, 2007 4.257 4.259 4.186 4.186 238,223 -0.04(-1.01%)
Sep 07, 2007 4.249 4.254 4.161 4.229 537,987 -0.02(-0.47%)
Sep 06, 2007 4.181 4.251 4.131 4.249 414,508 +0.12(+2.80%)
Sep 05, 2007 4.166 4.191 4.133 4.133 284,279 -0.04(-0.93%)
Sep 04, 2007 4.163 4.185 4.138 4.172 498,284 +0.04(+1.00%)
Aug 31, 2007 4.118 4.174 4.108 4.131 520,518 +0.05(+1.17%)
Aug 30, 2007 3.916 4.088 3.916 4.083 1,425,767 +0.14(+3.58%)
Aug 29, 2007 3.914 3.954 3.879 3.942 230,282 +0.05(+1.23%)
Aug 28, 2007 3.954 3.967 3.864 3.894 271,574 -0.01(-0.26%)
Aug 27, 2007 4.005 4.027 3.904 3.904 343,835 -0.07(-1.65%)
Aug 24, 2007 4.005 4.010 3.942 3.969 341,056 -0.01(-0.32%)
Aug 23, 2007 3.979 3.992 3.929 3.982 522,900 +0.03(+0.64%)
Aug 22, 2007 3.934 4.022 3.826 3.957 523,694 +0.05(+1.35%)
Aug 21, 2007 3.778 3.932 3.753 3.904 251,325 +0.09(+2.31%)
Aug 20, 2007 3.778 3.869 3.745 3.816 471,682 +0.06(+1.68%)
Aug 17, 2007 3.715 3.854 3.617 3.753 624,145 +0.19(+5.23%)
Aug 16, 2007 3.385 3.680 3.289 3.566 1,380,107 +0.17(+5.04%)
Aug 15, 2007 3.617 3.624 3.285 3.395 2,043,163 -0.35(-9.23%)
Aug 14, 2007 3.816 3.843 3.655 3.740 379,172 -0.11(-2.94%)
Aug 13, 2007 3.846 3.891 3.718 3.854 536,002 -0.05(-1.29%)
Aug 10, 2007 3.848 3.919 3.848 3.904 333,909 +0.04(+0.91%)
Aug 09, 2007 3.866 3.916 3.841 3.869 444,286 -0.05(-1.39%)
Aug 08, 2007 3.765 4.000 3.765 3.923 559,428 +0.16(+4.12%)
Aug 07, 2007 3.778 3.816 3.755 3.768 443,095 -0.03(-0.86%)
Aug 06, 2007 3.798 3.821 3.655 3.801 591,985 -0.00(-0.07%)
Aug 03, 2007 3.811 3.846 3.803 3.803 284,279 -0.04(-1.11%)
Aug 02, 2007 3.778 3.864 3.778 3.846 410,538 +0.05(+1.33%)
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.