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

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
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%)
Jun 01, 2007 4.552 4.587 4.552 4.580 178,815 +0.02(+0.49%)
May 31, 2007 4.537 4.585 4.537 4.557 147,612 -0.00(-0.05%)
May 30, 2007 4.530 4.560 4.525 4.560 191,616 +0.01(+0.27%)
May 29, 2007 4.492 4.547 4.492 4.547 303,625 +0.05(+1.06%)
May 25, 2007 4.437 4.512 4.437 4.500 235,220 +0.03(+0.67%)
May 24, 2007 4.487 4.507 4.450 4.470 179,615 -0.03(-0.56%)
May 23, 2007 4.475 4.495 4.452 4.495 236,020 +0.02(+0.39%)
May 22, 2007 4.482 4.515 4.472 4.477 274,023 -0.01(-0.28%)
May 21, 2007 4.505 4.510 4.477 4.490 242,420 -0.02(-0.55%)
May 18, 2007 4.502 4.520 4.502 4.515 192,016 -0.00(-0.06%)
May 17, 2007 4.462 4.517 4.457 4.517 302,825 +0.01(+0.33%)
May 16, 2007 4.502 4.522 4.500 4.502 213,618 -0.00(-0.06%)
May 15, 2007 4.510 4.517 4.500 4.505 187,216 -0.01(-0.11%)
May 14, 2007 4.500 4.525 4.500 4.510 149,692 +0.00(+0.06%)
May 11, 2007 4.440 4.525 4.440 4.507 180,415 -0.01(-0.22%)
May 10, 2007 4.502 4.525 4.477 4.517 194,416 +0.01(+0.22%)
May 09, 2007 4.487 4.520 4.487 4.507 223,219 +0.01(+0.28%)
May 08, 2007 4.502 4.522 4.495 4.495 196,016 -0.02(-0.44%)
May 07, 2007 4.515 4.527 4.512 4.515 177,615 -0.00(-0.11%)
May 04, 2007 4.517 4.540 4.512 4.520 245,621 -0.00(-0.11%)
May 03, 2007 4.502 4.525 4.497 4.525 207,617 +0.02(+0.44%)
May 02, 2007 4.497 4.535 4.492 4.505 333,228 +0.00(+0.11%)
May 01, 2007 4.507 4.522 4.487 4.500 362,831 -0.01(-0.28%)
Apr 30, 2007 4.505 4.532 4.500 4.512 361,230 -0.01(-0.22%)
Apr 27, 2007 4.512 4.535 4.490 4.522 215,618 -0.00(-0.06%)
Apr 26, 2007 4.542 4.542 4.487 4.525 217,618 +0.00(+0.00%)
Apr 25, 2007 4.502 4.525 4.502 4.525 238,020 +0.01(+0.22%)
Apr 24, 2007 4.520 4.540 4.490 4.515 200,417 -0.03(-0.61%)
Apr 23, 2007 4.512 4.547 4.512 4.542 298,825 +0.00(+0.11%)
Apr 20, 2007 4.475 4.540 4.475 4.537 201,217 +0.03(+0.61%)
Apr 19, 2007 4.467 4.510 4.467 4.510 129,611 +0.02(+0.39%)
Apr 18, 2007 4.435 4.502 4.425 4.492 243,620 +0.02(+0.45%)
Apr 17, 2007 4.500 4.517 4.445 4.472 394,033 -0.03(-0.61%)
Apr 16, 2007 4.507 4.542 4.477 4.500 202,817 -0.02(-0.39%)
Apr 13, 2007 4.497 4.517 4.479 4.517 174,014 +0.04(+0.89%)
Apr 12, 2007 4.497 4.505 4.462 4.477 210,017 -0.04(-0.94%)
Apr 11, 2007 4.510 4.537 4.500 4.520 216,418 +0.00(+0.06%)
Apr 10, 2007 4.510 4.517 4.497 4.517 159,213 +0.02(+0.56%)
Apr 09, 2007 4.485 4.510 4.475 4.492 371,631 +0.02(+0.50%)
Apr 05, 2007 4.465 4.487 4.465 4.470 204,817 -0.00(-0.06%)
Apr 04, 2007 4.462 4.487 4.462 4.472 230,019 +0.01(+0.28%)
Apr 03, 2007 4.452 4.487 4.446 4.460 187,216 +0.01(+0.17%)
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.