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

Pioneer High Income Trust (NY: PHT )

7.470 +0.020 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
Aug 31, 2007 4.087 4.143 4.077 4.100 524,444 +0.05(+1.17%)
Aug 30, 2007 3.887 4.057 3.887 4.052 1,436,522 +0.14(+3.58%)
Aug 29, 2007 3.885 3.925 3.850 3.912 232,019 +0.05(+1.23%)
Aug 28, 2007 3.925 3.937 3.835 3.865 273,623 -0.01(-0.26%)
Aug 27, 2007 3.975 3.997 3.875 3.875 346,429 -0.06(-1.65%)
Aug 24, 2007 3.975 3.980 3.912 3.940 343,629 -0.01(-0.32%)
Aug 23, 2007 3.950 3.962 3.900 3.952 526,845 +0.02(+0.64%)
Aug 22, 2007 3.905 3.992 3.797 3.927 527,645 +0.05(+1.35%)
Aug 21, 2007 3.750 3.903 3.725 3.875 253,221 +0.09(+2.31%)
Aug 20, 2007 3.750 3.840 3.717 3.787 475,240 +0.06(+1.68%)
Aug 17, 2007 3.687 3.825 3.590 3.725 628,853 +0.18(+5.23%)
Aug 16, 2007 3.360 3.652 3.265 3.540 1,390,518 +0.17(+5.04%)
Aug 15, 2007 3.590 3.597 3.261 3.370 2,058,576 -0.34(-9.23%)
Aug 14, 2007 3.787 3.815 3.627 3.712 382,032 -0.11(-2.94%)
Aug 13, 2007 3.817 3.862 3.690 3.825 540,046 -0.05(-1.29%)
Aug 10, 2007 3.820 3.890 3.820 3.875 336,428 +0.04(+0.91%)
Aug 09, 2007 3.837 3.887 3.812 3.840 447,638 -0.05(-1.39%)
Aug 08, 2007 3.737 3.970 3.737 3.894 563,648 +0.15(+4.12%)
Aug 07, 2007 3.750 3.787 3.727 3.740 446,438 -0.03(-0.86%)
Aug 06, 2007 3.770 3.792 3.627 3.772 596,451 -0.00(-0.07%)
Aug 03, 2007 3.782 3.817 3.775 3.775 286,424 -0.04(-1.11%)
Aug 02, 2007 3.750 3.835 3.750 3.817 413,635 +0.05(+1.33%)
Aug 01, 2007 3.715 3.775 3.690 3.767 521,244 +0.02(+0.60%)
Jul 31, 2007 3.742 3.807 3.715 3.745 534,445 -0.03(-0.79%)
Jul 30, 2007 3.687 3.775 3.687 3.775 433,237 +0.00(+0.00%)
Jul 27, 2007 3.695 3.797 3.675 3.775 456,439 +0.07(+1.89%)
Jul 26, 2007 3.737 3.737 3.500 3.705 1,201,302 -0.04(-1.07%)
Jul 25, 2007 3.775 3.835 3.735 3.745 878,875 -0.10(-2.73%)
Jul 24, 2007 3.857 3.870 3.800 3.850 582,849 -0.04(-1.03%)
Jul 23, 2007 3.912 3.935 3.875 3.890 376,032 -0.05(-1.21%)
Jul 20, 2007 3.967 3.982 3.850 3.937 523,244 -0.01(-0.32%)
Jul 19, 2007 3.822 3.950 3.822 3.950 787,267 +0.10(+2.73%)
Jul 18, 2007 3.892 3.925 3.730 3.845 1,402,920 -0.10(-2.47%)
Jul 17, 2007 4.005 4.005 3.885 3.942 1,204,503 -0.07(-1.81%)
Jul 16, 2007 4.140 4.148 4.002 4.015 963,282 -0.14(-3.31%)
Jul 13, 2007 4.212 4.229 4.152 4.152 354,430 -0.07(-1.66%)
Jul 12, 2007 4.265 4.290 4.152 4.222 406,034 -0.09(-2.03%)
Jul 11, 2007 4.300 4.335 4.277 4.310 264,022 +0.05(+1.17%)
Jul 10, 2007 4.352 4.357 4.252 4.260 452,438 -0.10(-2.41%)
Jul 09, 2007 4.315 4.397 4.315 4.365 179,215 +0.03(+0.63%)
Jul 06, 2007 4.325 4.420 4.300 4.337 171,214 -0.01(-0.15%)
Jul 05, 2007 4.280 4.372 4.280 4.344 217,218 +0.01(+0.32%)
Jul 03, 2007 4.300 4.330 4.290 4.330 118,810 +0.03(+0.70%)
Jul 02, 2007 4.270 4.325 4.252 4.300 183,215 +0.03(+0.70%)
Jun 29, 2007 4.285 4.310 4.237 4.270 284,824 +0.04(+0.95%)
Jun 28, 2007 4.162 4.240 4.137 4.230 262,022 +0.05(+1.32%)
Jun 27, 2007 4.112 4.177 4.112 4.175 300,425 +0.04(+0.91%)
Jun 26, 2007 4.220 4.232 4.100 4.137 600,451 -0.09(-2.07%)
Jun 25, 2007 4.227 4.252 4.220 4.225 294,425 -0.03(-0.65%)
Jun 22, 2007 4.252 4.282 4.227 4.252 254,821 -0.02(-0.58%)
Jun 21, 2007 4.225 4.280 4.225 4.277 224,819 +0.01(+0.35%)
Jun 20, 2007 4.270 4.287 4.215 4.262 518,844 -0.02(-0.41%)
Jun 19, 2007 4.305 4.335 4.257 4.280 340,429 -0.05(-1.21%)
Jun 18, 2007 4.345 4.357 4.282 4.332 305,626 -0.01(-0.17%)
Jun 15, 2007 4.315 4.390 4.312 4.340 259,622 +0.04(+0.87%)
Jun 14, 2007 4.325 4.376 4.302 4.302 236,820 -0.01(-0.29%)
Jun 13, 2007 4.292 4.437 4.292 4.315 657,256 +0.00(+0.12%)
Jun 12, 2007 4.320 4.350 4.255 4.310 643,655 -0.03(-0.69%)
Jun 11, 2007 4.437 4.437 4.315 4.340 396,033 -0.08(-1.92%)
Jun 08, 2007 4.437 4.462 4.425 4.425 184,815 -0.03(-0.56%)
Jun 07, 2007 4.530 4.560 4.450 4.450 298,825 -0.09(-1.98%)
Jun 06, 2007 4.590 4.600 4.527 4.540 236,020 -0.06(-1.20%)
Jun 05, 2007 4.587 4.600 4.577 4.595 190,416 +0.01(+0.16%)
Jun 04, 2007 4.565 4.607 4.565 4.587 152,813 +0.01(+0.16%)
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.