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

Pioneer High Income Trust (NY: PHT )

7.320 -0.015 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
Sep 28, 2007 4.269 4.294 4.194 4.216 277,133 -0.02(-0.36%)
Sep 27, 2007 4.319 4.345 4.219 4.231 344,629 -0.07(-1.64%)
Sep 26, 2007 4.307 4.317 4.224 4.302 303,337 +0.02(+0.47%)
Sep 25, 2007 4.294 4.307 4.257 4.282 228,297 -0.01(-0.29%)
Sep 24, 2007 4.297 4.317 4.279 4.294 180,255 +0.04(+0.89%)
Sep 21, 2007 4.244 4.294 4.244 4.257 204,872 +0.02(+0.54%)
Sep 20, 2007 4.317 4.319 4.234 4.234 215,195 -0.06(-1.29%)
Sep 19, 2007 4.277 4.319 4.221 4.289 394,259 +0.08(+1.79%)
Sep 18, 2007 4.136 4.277 4.136 4.214 381,951 +0.07(+1.64%)
Sep 17, 2007 4.168 4.176 4.131 4.146 300,558 +0.02(+0.49%)
Sep 14, 2007 4.216 4.216 4.120 4.126 241,796 -0.05(-1.22%)
Sep 13, 2007 4.191 4.201 4.138 4.176 222,341 -0.02(-0.47%)
Sep 12, 2007 4.274 4.274 4.196 4.196 283,882 -0.04(-0.89%)
Sep 11, 2007 4.231 4.277 4.231 4.234 378,378 +0.05(+1.14%)
Sep 10, 2007 4.257 4.259 4.186 4.186 238,223 -0.04(-1.01%)
Sep 07, 2007 4.249 4.254 4.161 4.229 537,987 -0.02(-0.47%)
Sep 06, 2007 4.181 4.251 4.131 4.249 414,508 +0.12(+2.80%)
Sep 05, 2007 4.166 4.191 4.133 4.133 284,279 -0.04(-0.93%)
Sep 04, 2007 4.163 4.185 4.138 4.172 498,284 +0.04(+1.00%)
Aug 31, 2007 4.118 4.174 4.108 4.131 520,518 +0.05(+1.17%)
Aug 30, 2007 3.916 4.088 3.916 4.083 1,425,767 +0.14(+3.58%)
Aug 29, 2007 3.914 3.954 3.879 3.942 230,282 +0.05(+1.23%)
Aug 28, 2007 3.954 3.967 3.864 3.894 271,574 -0.01(-0.26%)
Aug 27, 2007 4.005 4.027 3.904 3.904 343,835 -0.07(-1.65%)
Aug 24, 2007 4.005 4.010 3.942 3.969 341,056 -0.01(-0.32%)
Aug 23, 2007 3.979 3.992 3.929 3.982 522,900 +0.03(+0.64%)
Aug 22, 2007 3.934 4.022 3.826 3.957 523,694 +0.05(+1.35%)
Aug 21, 2007 3.778 3.932 3.753 3.904 251,325 +0.09(+2.31%)
Aug 20, 2007 3.778 3.869 3.745 3.816 471,682 +0.06(+1.68%)
Aug 17, 2007 3.715 3.854 3.617 3.753 624,145 +0.19(+5.23%)
Aug 16, 2007 3.385 3.680 3.289 3.566 1,380,107 +0.17(+5.04%)
Aug 15, 2007 3.617 3.624 3.285 3.395 2,043,163 -0.35(-9.23%)
Aug 14, 2007 3.816 3.843 3.655 3.740 379,172 -0.11(-2.94%)
Aug 13, 2007 3.846 3.891 3.718 3.854 536,002 -0.05(-1.29%)
Aug 10, 2007 3.848 3.919 3.848 3.904 333,909 +0.04(+0.91%)
Aug 09, 2007 3.866 3.916 3.841 3.869 444,286 -0.05(-1.39%)
Aug 08, 2007 3.765 4.000 3.765 3.923 559,428 +0.16(+4.12%)
Aug 07, 2007 3.778 3.816 3.755 3.768 443,095 -0.03(-0.86%)
Aug 06, 2007 3.798 3.821 3.655 3.801 591,985 -0.00(-0.07%)
Aug 03, 2007 3.811 3.846 3.803 3.803 284,279 -0.04(-1.11%)
Aug 02, 2007 3.778 3.864 3.778 3.846 410,538 +0.05(+1.33%)
Aug 01, 2007 3.743 3.803 3.718 3.796 517,341 +0.02(+0.60%)
Jul 31, 2007 3.770 3.836 3.743 3.773 530,444 -0.03(-0.79%)
Jul 30, 2007 3.715 3.803 3.715 3.803 429,993 +0.00(+0.00%)
Jul 27, 2007 3.723 3.826 3.702 3.803 453,021 +0.07(+1.89%)
Jul 26, 2007 3.765 3.765 3.526 3.733 1,192,308 -0.04(-1.07%)
Jul 25, 2007 3.803 3.864 3.763 3.773 872,294 -0.11(-2.73%)
Jul 24, 2007 3.886 3.899 3.828 3.879 578,485 -0.04(-1.03%)
Jul 23, 2007 3.942 3.964 3.904 3.919 373,216 -0.05(-1.21%)
Jul 20, 2007 3.997 4.012 3.879 3.967 519,327 -0.01(-0.32%)
Jul 19, 2007 3.851 3.979 3.851 3.979 781,372 +0.11(+2.73%)
Jul 18, 2007 3.922 3.954 3.758 3.874 1,392,416 -0.10(-2.47%)
Jul 17, 2007 4.035 4.035 3.914 3.972 1,195,484 -0.07(-1.81%)
Jul 16, 2007 4.171 4.180 4.032 4.045 956,070 -0.14(-3.31%)
Jul 13, 2007 4.244 4.261 4.183 4.183 351,776 -0.07(-1.66%)
Jul 12, 2007 4.297 4.322 4.183 4.254 402,994 -0.09(-2.03%)
Jul 11, 2007 4.332 4.367 4.309 4.342 262,045 +0.05(+1.17%)
Jul 10, 2007 4.385 4.390 4.284 4.292 449,051 -0.11(-2.41%)
Jul 09, 2007 4.347 4.430 4.347 4.398 177,873 +0.03(+0.63%)
Jul 06, 2007 4.357 4.453 4.332 4.370 169,932 -0.01(-0.15%)
Jul 05, 2007 4.312 4.405 4.312 4.376 215,592 +0.01(+0.32%)
Jul 03, 2007 4.332 4.362 4.322 4.362 117,920 +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.