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: 4:10 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 (%)
Oct 31, 2007 4.100 4.110 4.045 4.045 176,780 -0.02(-0.55%)
Oct 30, 2007 4.075 4.100 4.063 4.068 154,383 -0.02(-0.49%)
Oct 29, 2007 4.088 4.113 4.080 4.088 143,584 +0.03(+0.74%)
Oct 26, 2007 4.053 4.098 4.033 4.058 155,583 +0.02(+0.50%)
Oct 25, 2007 4.013 4.060 3.990 4.038 177,980 +0.02(+0.62%)
Oct 24, 2007 4.050 4.078 4.005 4.013 192,379 -0.03(-0.86%)
Oct 23, 2007 4.030 4.068 4.025 4.048 198,378 +0.01(+0.31%)
Oct 22, 2007 4.055 4.075 4.030 4.035 185,179 -0.02(-0.49%)
Oct 19, 2007 4.125 4.125 4.055 4.055 207,977 -0.06(-1.34%)
Oct 18, 2007 4.125 4.133 4.100 4.110 192,779 +0.00(+0.12%)
Oct 17, 2007 4.175 4.178 4.103 4.105 180,380 -0.02(-0.48%)
Oct 16, 2007 4.188 4.188 4.125 4.125 197,178 -0.04(-0.96%)
Oct 15, 2007 4.225 4.230 4.155 4.165 205,977 -0.02(-0.42%)
Oct 12, 2007 4.213 4.233 4.183 4.183 121,186 +0.00(+0.12%)
Oct 11, 2007 4.200 4.263 4.153 4.178 370,759 -0.10(-2.28%)
Oct 10, 2007 4.238 4.275 4.238 4.275 237,974 +0.06(+1.30%)
Oct 09, 2007 4.245 4.275 4.220 4.220 139,984 -0.00(-0.12%)
Oct 08, 2007 4.270 4.273 4.213 4.225 135,185 -0.01(-0.29%)
Oct 05, 2007 4.225 4.275 4.220 4.238 137,185 +0.02(+0.53%)
Oct 04, 2007 4.253 4.273 4.213 4.215 129,185 -0.02(-0.47%)
Oct 03, 2007 4.260 4.270 4.220 4.235 175,580 -0.03(-0.59%)
Oct 02, 2007 4.275 4.275 4.203 4.260 177,580 +0.00(+0.12%)
Oct 01, 2007 4.210 4.270 4.168 4.255 227,175 +0.07(+1.67%)
Sep 28, 2007 4.238 4.263 4.163 4.185 279,169 -0.02(-0.36%)
Sep 27, 2007 4.288 4.313 4.188 4.200 347,162 -0.07(-1.64%)
Sep 26, 2007 4.275 4.285 4.193 4.270 305,566 +0.02(+0.47%)
Sep 25, 2007 4.263 4.275 4.225 4.250 229,975 -0.01(-0.29%)
Sep 24, 2007 4.265 4.285 4.248 4.263 181,580 +0.04(+0.89%)
Sep 21, 2007 4.213 4.263 4.213 4.225 206,377 +0.02(+0.54%)
Sep 20, 2007 4.285 4.288 4.203 4.203 216,776 -0.05(-1.29%)
Sep 19, 2007 4.245 4.288 4.190 4.258 397,156 +0.07(+1.79%)
Sep 18, 2007 4.105 4.245 4.105 4.183 384,758 +0.07(+1.64%)
Sep 17, 2007 4.138 4.145 4.100 4.115 302,767 +0.02(+0.49%)
Sep 14, 2007 4.185 4.185 4.090 4.095 243,573 -0.05(-1.22%)
Sep 13, 2007 4.160 4.170 4.108 4.146 223,975 -0.02(-0.47%)
Sep 12, 2007 4.243 4.243 4.165 4.165 285,968 -0.04(-0.89%)
Sep 11, 2007 4.200 4.245 4.200 4.203 381,158 +0.05(+1.14%)
Sep 10, 2007 4.225 4.228 4.155 4.155 239,973 -0.04(-1.01%)
Sep 07, 2007 4.218 4.223 4.130 4.198 541,941 -0.02(-0.47%)
Sep 06, 2007 4.150 4.220 4.100 4.218 417,554 +0.12(+2.80%)
Sep 05, 2007 4.135 4.160 4.103 4.103 286,368 -0.04(-0.93%)
Sep 04, 2007 4.133 4.155 4.108 4.141 501,945 +0.04(+1.00%)
Aug 31, 2007 4.088 4.144 4.078 4.100 524,343 +0.05(+1.17%)
Aug 30, 2007 3.888 4.058 3.888 4.053 1,436,243 +0.14(+3.58%)
Aug 29, 2007 3.885 3.925 3.850 3.913 231,974 +0.05(+1.23%)
Aug 28, 2007 3.925 3.938 3.835 3.865 273,570 -0.01(-0.26%)
Aug 27, 2007 3.975 3.998 3.875 3.875 346,362 -0.07(-1.65%)
Aug 24, 2007 3.975 3.980 3.913 3.940 343,562 -0.01(-0.32%)
Aug 23, 2007 3.950 3.963 3.900 3.953 526,742 +0.02(+0.64%)
Aug 22, 2007 3.905 3.993 3.798 3.928 527,542 +0.05(+1.35%)
Aug 21, 2007 3.750 3.904 3.725 3.875 253,172 +0.09(+2.31%)
Aug 20, 2007 3.750 3.840 3.718 3.788 475,148 +0.06(+1.68%)
Aug 17, 2007 3.688 3.825 3.590 3.725 628,731 +0.19(+5.23%)
Aug 16, 2007 3.360 3.653 3.265 3.540 1,390,248 +0.17(+5.04%)
Aug 15, 2007 3.590 3.598 3.261 3.370 2,058,176 -0.34(-9.23%)
Aug 14, 2007 3.788 3.815 3.628 3.713 381,958 -0.11(-2.94%)
Aug 13, 2007 3.818 3.863 3.690 3.825 539,941 -0.05(-1.29%)
Aug 10, 2007 3.820 3.890 3.820 3.875 336,363 +0.04(+0.91%)
Aug 09, 2007 3.838 3.888 3.813 3.840 447,551 -0.05(-1.39%)
Aug 08, 2007 3.738 3.970 3.738 3.894 563,538 +0.15(+4.12%)
Aug 07, 2007 3.750 3.788 3.728 3.740 446,351 -0.03(-0.86%)
Aug 06, 2007 3.770 3.793 3.628 3.773 596,335 -0.00(-0.07%)
Aug 03, 2007 3.783 3.818 3.775 3.775 286,368 -0.04(-1.11%)
Aug 02, 2007 3.750 3.835 3.750 3.818 413,555 +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.