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

Pioneer High Income Trust (NY: PHT )

7.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Aug 01, 2007 3.715 3.775 3.690 3.768 521,143 +0.02(+0.60%)
Jul 31, 2007 3.743 3.808 3.715 3.745 534,341 -0.03(-0.79%)
Jul 30, 2007 3.688 3.775 3.688 3.775 433,152 +0.00(+0.00%)
Jul 27, 2007 3.695 3.798 3.675 3.775 456,350 +0.07(+1.89%)
Jul 26, 2007 3.738 3.738 3.500 3.705 1,201,069 -0.04(-1.07%)
Jul 25, 2007 3.775 3.835 3.735 3.745 878,704 -0.11(-2.73%)
Jul 24, 2007 3.858 3.870 3.800 3.850 582,736 -0.04(-1.03%)
Jul 23, 2007 3.913 3.935 3.875 3.890 375,959 -0.05(-1.21%)
Jul 20, 2007 3.968 3.983 3.850 3.938 523,143 -0.01(-0.32%)
Jul 19, 2007 3.823 3.950 3.823 3.950 787,114 +0.11(+2.73%)
Jul 18, 2007 3.893 3.925 3.730 3.845 1,402,647 -0.10(-2.47%)
Jul 17, 2007 4.005 4.005 3.885 3.943 1,204,269 -0.07(-1.81%)
Jul 16, 2007 4.140 4.149 4.003 4.015 963,095 -0.14(-3.31%)
Jul 13, 2007 4.213 4.230 4.153 4.153 354,361 -0.07(-1.66%)
Jul 12, 2007 4.265 4.290 4.153 4.223 405,955 -0.09(-2.03%)
Jul 11, 2007 4.300 4.335 4.278 4.310 263,971 +0.05(+1.17%)
Jul 10, 2007 4.353 4.358 4.253 4.260 452,350 -0.11(-2.41%)
Jul 09, 2007 4.315 4.398 4.315 4.365 179,180 +0.03(+0.63%)
Jul 06, 2007 4.325 4.420 4.300 4.338 171,181 -0.01(-0.15%)
Jul 05, 2007 4.280 4.373 4.280 4.344 217,176 +0.01(+0.32%)
Jul 03, 2007 4.300 4.330 4.290 4.330 118,787 +0.03(+0.70%)
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.