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

Pioneer High Income Trust (NY: PHT )

7.460 -0.030 (-0.40%)
Official Closing 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 4.237 4.262 4.162 4.185 279,223 -0.01(-0.36%)
Sep 27, 2007 4.287 4.312 4.187 4.200 347,229 -0.07(-1.64%)
Sep 26, 2007 4.275 4.285 4.192 4.270 305,626 +0.02(+0.47%)
Sep 25, 2007 4.262 4.275 4.225 4.250 230,019 -0.01(-0.29%)
Sep 24, 2007 4.265 4.285 4.247 4.262 181,615 +0.04(+0.89%)
Sep 21, 2007 4.212 4.262 4.212 4.225 206,417 +0.02(+0.54%)
Sep 20, 2007 4.285 4.287 4.202 4.202 216,818 -0.05(-1.29%)
Sep 19, 2007 4.245 4.287 4.190 4.257 397,233 +0.07(+1.79%)
Sep 18, 2007 4.105 4.245 4.105 4.182 384,832 +0.07(+1.64%)
Sep 17, 2007 4.137 4.145 4.100 4.115 302,825 +0.02(+0.49%)
Sep 14, 2007 4.185 4.185 4.090 4.095 243,620 -0.05(-1.22%)
Sep 13, 2007 4.160 4.170 4.107 4.145 224,019 -0.02(-0.47%)
Sep 12, 2007 4.242 4.242 4.165 4.165 286,024 -0.04(-0.89%)
Sep 11, 2007 4.200 4.245 4.200 4.202 381,232 +0.05(+1.14%)
Sep 10, 2007 4.225 4.227 4.155 4.155 240,020 -0.04(-1.01%)
Sep 07, 2007 4.217 4.222 4.130 4.197 542,046 -0.02(-0.47%)
Sep 06, 2007 4.150 4.220 4.100 4.217 417,635 +0.11(+2.80%)
Sep 05, 2007 4.135 4.160 4.102 4.102 286,424 -0.04(-0.93%)
Sep 04, 2007 4.132 4.154 4.107 4.141 502,042 +0.04(+1.00%)
Aug 31, 2007 4.087 4.143 4.077 4.100 524,444 +0.05(+1.17%)
Aug 30, 2007 3.887 4.057 3.887 4.052 1,436,522 +0.14(+3.58%)
Aug 29, 2007 3.885 3.925 3.850 3.912 232,019 +0.05(+1.23%)
Aug 28, 2007 3.925 3.937 3.835 3.865 273,623 -0.01(-0.26%)
Aug 27, 2007 3.975 3.997 3.875 3.875 346,429 -0.06(-1.65%)
Aug 24, 2007 3.975 3.980 3.912 3.940 343,629 -0.01(-0.32%)
Aug 23, 2007 3.950 3.962 3.900 3.952 526,845 +0.02(+0.64%)
Aug 22, 2007 3.905 3.992 3.797 3.927 527,645 +0.05(+1.35%)
Aug 21, 2007 3.750 3.903 3.725 3.875 253,221 +0.09(+2.31%)
Aug 20, 2007 3.750 3.840 3.717 3.787 475,240 +0.06(+1.68%)
Aug 17, 2007 3.687 3.825 3.590 3.725 628,853 +0.18(+5.23%)
Aug 16, 2007 3.360 3.652 3.265 3.540 1,390,518 +0.17(+5.04%)
Aug 15, 2007 3.590 3.597 3.261 3.370 2,058,576 -0.34(-9.23%)
Aug 14, 2007 3.787 3.815 3.627 3.712 382,032 -0.11(-2.94%)
Aug 13, 2007 3.817 3.862 3.690 3.825 540,046 -0.05(-1.29%)
Aug 10, 2007 3.820 3.890 3.820 3.875 336,428 +0.04(+0.91%)
Aug 09, 2007 3.837 3.887 3.812 3.840 447,638 -0.05(-1.39%)
Aug 08, 2007 3.737 3.970 3.737 3.894 563,648 +0.15(+4.12%)
Aug 07, 2007 3.750 3.787 3.727 3.740 446,438 -0.03(-0.86%)
Aug 06, 2007 3.770 3.792 3.627 3.772 596,451 -0.00(-0.07%)
Aug 03, 2007 3.782 3.817 3.775 3.775 286,424 -0.04(-1.11%)
Aug 02, 2007 3.750 3.835 3.750 3.817 413,635 +0.05(+1.33%)
Aug 01, 2007 3.715 3.775 3.690 3.767 521,244 +0.02(+0.60%)
Jul 31, 2007 3.742 3.807 3.715 3.745 534,445 -0.03(-0.79%)
Jul 30, 2007 3.687 3.775 3.687 3.775 433,237 +0.00(+0.00%)
Jul 27, 2007 3.695 3.797 3.675 3.775 456,439 +0.07(+1.89%)
Jul 26, 2007 3.737 3.737 3.500 3.705 1,201,302 -0.04(-1.07%)
Jul 25, 2007 3.775 3.835 3.735 3.745 878,875 -0.10(-2.73%)
Jul 24, 2007 3.857 3.870 3.800 3.850 582,849 -0.04(-1.03%)
Jul 23, 2007 3.912 3.935 3.875 3.890 376,032 -0.05(-1.21%)
Jul 20, 2007 3.967 3.982 3.850 3.937 523,244 -0.01(-0.32%)
Jul 19, 2007 3.822 3.950 3.822 3.950 787,267 +0.10(+2.73%)
Jul 18, 2007 3.892 3.925 3.730 3.845 1,402,920 -0.10(-2.47%)
Jul 17, 2007 4.005 4.005 3.885 3.942 1,204,503 -0.07(-1.81%)
Jul 16, 2007 4.140 4.148 4.002 4.015 963,282 -0.14(-3.31%)
Jul 13, 2007 4.212 4.229 4.152 4.152 354,430 -0.07(-1.66%)
Jul 12, 2007 4.265 4.290 4.152 4.222 406,034 -0.09(-2.03%)
Jul 11, 2007 4.300 4.335 4.277 4.310 264,022 +0.05(+1.17%)
Jul 10, 2007 4.352 4.357 4.252 4.260 452,438 -0.10(-2.41%)
Jul 09, 2007 4.315 4.397 4.315 4.365 179,215 +0.03(+0.63%)
Jul 06, 2007 4.325 4.420 4.300 4.337 171,214 -0.01(-0.15%)
Jul 05, 2007 4.280 4.372 4.280 4.344 217,218 +0.01(+0.32%)
Jul 03, 2007 4.300 4.330 4.290 4.330 118,810 +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.