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

Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Apr 30, 2007 3.492 3.513 3.488 3.497 466,039 -0.01(-0.22%)
Apr 27, 2007 3.497 3.515 3.480 3.505 278,178 -0.00(-0.06%)
Apr 26, 2007 3.521 3.521 3.478 3.507 280,759 +0.00(+0.00%)
Apr 25, 2007 3.490 3.507 3.490 3.507 307,080 +0.01(+0.22%)
Apr 24, 2007 3.503 3.519 3.480 3.499 258,566 -0.02(-0.61%)
Apr 23, 2007 3.497 3.525 3.497 3.521 385,527 +0.00(+0.11%)
Apr 20, 2007 3.468 3.519 3.468 3.517 259,598 +0.02(+0.61%)
Apr 19, 2007 3.462 3.495 3.462 3.495 167,216 +0.01(+0.39%)
Apr 18, 2007 3.437 3.490 3.430 3.482 314,305 +0.02(+0.45%)
Apr 17, 2007 3.488 3.501 3.445 3.466 508,359 -0.02(-0.61%)
Apr 16, 2007 3.494 3.521 3.470 3.488 261,663 -0.01(-0.39%)
Apr 13, 2007 3.486 3.501 3.472 3.501 224,504 +0.03(+0.89%)
Apr 12, 2007 3.486 3.492 3.459 3.470 270,953 -0.03(-0.94%)
Apr 11, 2007 3.495 3.517 3.488 3.503 279,210 +0.00(+0.06%)
Apr 10, 2007 3.495 3.501 3.486 3.501 205,408 +0.02(+0.56%)
Apr 09, 2007 3.476 3.495 3.468 3.482 479,458 +0.02(+0.50%)
Apr 05, 2007 3.461 3.478 3.461 3.464 264,243 -0.00(-0.06%)
Apr 04, 2007 3.459 3.478 3.459 3.466 296,758 +0.01(+0.28%)
Apr 03, 2007 3.451 3.478 3.446 3.457 241,535 +0.01(+0.17%)
Apr 02, 2007 3.457 3.478 3.432 3.451 130,057 -0.01(-0.17%)
Mar 30, 2007 3.433 3.461 3.402 3.457 141,927 +0.02(+0.68%)
Mar 29, 2007 3.449 3.461 3.418 3.433 199,215 +0.00(+0.06%)
Mar 28, 2007 3.426 3.466 3.412 3.432 200,763 -0.02(-0.67%)
Mar 27, 2007 3.443 3.464 3.432 3.455 211,085 +0.00(+0.00%)
Mar 26, 2007 3.410 3.464 3.402 3.455 327,724 +0.04(+1.19%)
Mar 23, 2007 3.373 3.414 3.373 3.414 297,790 +0.04(+1.21%)
Mar 22, 2007 3.323 3.402 3.319 3.373 482,038 +0.05(+1.46%)
Mar 21, 2007 3.327 3.331 3.317 3.325 265,792 +0.00(+0.00%)
Mar 20, 2007 3.302 3.331 3.302 3.325 227,084 +0.01(+0.23%)
Mar 19, 2007 3.275 3.329 3.275 3.317 302,951 +0.01(+0.41%)
Mar 16, 2007 3.315 3.326 3.290 3.304 271,469 -0.03(-0.81%)
Mar 15, 2007 3.294 3.331 3.286 3.331 290,048 +0.03(+0.76%)
Mar 14, 2007 3.323 3.333 3.280 3.306 437,653 -0.02(-0.52%)
Mar 13, 2007 3.472 3.441 3.323 3.323 489,780 -0.15(-4.30%)
Mar 12, 2007 3.439 3.499 3.432 3.472 281,275 -0.01(-0.39%)
Mar 09, 2007 3.451 3.497 3.406 3.486 277,662 +0.03(+0.84%)
Mar 08, 2007 3.400 3.461 3.391 3.457 423,203 +0.08(+2.24%)
Mar 07, 2007 3.313 3.395 3.313 3.381 748,346 +0.09(+2.65%)
Mar 06, 2007 3.265 3.315 3.261 3.294 701,381 +0.06(+1.80%)
Mar 05, 2007 3.183 3.337 3.178 3.236 2,903,070 -0.22(-6.39%)
Mar 02, 2007 3.424 3.507 3.420 3.457 472,232 -0.02(-0.45%)
Mar 01, 2007 3.486 3.486 3.462 3.472 259,082 -0.01(-0.33%)
Feb 28, 2007 3.488 3.517 3.468 3.484 588,871 -0.03(-0.83%)
Feb 27, 2007 3.555 3.555 3.501 3.513 333,401 -0.05(-1.47%)
Feb 26, 2007 3.555 3.571 3.548 3.565 244,115 -0.01(-0.16%)
Feb 23, 2007 3.546 3.571 3.536 3.571 238,954 +0.02(+0.44%)
Feb 22, 2007 3.554 3.555 3.526 3.555 218,826 +0.01(+0.33%)
Feb 21, 2007 3.526 3.552 3.523 3.544 200,247 +0.02(+0.47%)
Feb 20, 2007 3.546 3.546 3.525 3.527 197,150 +0.00(+0.08%)
Feb 16, 2007 3.542 3.542 3.523 3.525 156,378 -0.02(-0.49%)
Feb 15, 2007 3.536 3.544 3.526 3.542 202,311 -0.00(-0.11%)
Feb 14, 2007 3.526 3.585 3.515 3.546 257,921 -0.01(-0.16%)
Feb 13, 2007 3.536 3.554 3.519 3.552 155,423 -0.02(-0.49%)
Feb 12, 2007 3.544 3.573 3.532 3.569 226,052 +0.03(+0.77%)
Feb 09, 2007 3.550 3.561 3.511 3.542 269,404 -0.00(-0.05%)
Feb 08, 2007 3.555 3.565 3.528 3.544 332,885 -0.00(-0.05%)
Feb 07, 2007 3.546 3.554 3.517 3.546 330,820 +0.02(+0.55%)
Feb 06, 2007 3.495 3.530 3.488 3.526 329,788 +0.03(+0.83%)
Feb 05, 2007 3.519 3.546 3.494 3.497 739,057 -0.02(-0.61%)
Feb 02, 2007 3.579 3.585 3.511 3.519 578,033 -0.06(-1.78%)
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.