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

Pioneer High Income Trust (NY: PHT )

7.365 +0.055 (+0.75%)
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Mar 30, 2007 4.462 4.497 4.422 4.492 109,206 +0.03(+0.68%)
Mar 29, 2007 4.482 4.497 4.442 4.462 153,286 +0.00(+0.06%)
Mar 28, 2007 4.452 4.505 4.434 4.460 154,478 -0.03(-0.67%)
Mar 27, 2007 4.475 4.502 4.460 4.490 162,420 +0.00(+0.00%)
Mar 26, 2007 4.432 4.502 4.422 4.490 252,168 +0.05(+1.19%)
Mar 23, 2007 4.384 4.437 4.384 4.437 229,136 +0.05(+1.21%)
Mar 22, 2007 4.319 4.422 4.314 4.384 370,906 +0.06(+1.46%)
Mar 21, 2007 4.324 4.329 4.311 4.321 204,514 +0.00(+0.00%)
Mar 20, 2007 4.291 4.329 4.291 4.321 174,731 +0.01(+0.23%)
Mar 19, 2007 4.256 4.326 4.256 4.311 233,107 +0.02(+0.41%)
Mar 16, 2007 4.309 4.322 4.276 4.293 208,883 -0.04(-0.81%)
Mar 15, 2007 4.281 4.329 4.271 4.329 223,179 +0.03(+0.76%)
Mar 14, 2007 4.319 4.331 4.263 4.296 336,754 -0.02(-0.52%)
Mar 13, 2007 4.513 4.472 4.319 4.319 376,863 -0.19(-4.30%)
Mar 12, 2007 4.470 4.548 4.460 4.513 216,428 -0.02(-0.39%)
Mar 09, 2007 4.485 4.545 4.427 4.530 213,648 +0.04(+0.84%)
Mar 08, 2007 4.419 4.497 4.407 4.492 325,635 +0.10(+2.24%)
Mar 07, 2007 4.306 4.412 4.306 4.394 575,818 +0.11(+2.65%)
Mar 06, 2007 4.243 4.309 4.238 4.281 539,680 +0.08(+1.80%)
Mar 05, 2007 4.137 4.336 4.130 4.205 2,233,778 -0.29(-6.39%)
Mar 02, 2007 4.450 4.558 4.445 4.492 363,361 -0.02(-0.45%)
Mar 01, 2007 4.530 4.530 4.500 4.513 199,352 -0.02(-0.33%)
Feb 28, 2007 4.533 4.570 4.508 4.528 453,109 -0.04(-0.83%)
Feb 27, 2007 4.621 4.621 4.550 4.565 256,537 -0.07(-1.47%)
Feb 26, 2007 4.621 4.641 4.611 4.633 187,835 -0.01(-0.16%)
Feb 23, 2007 4.608 4.641 4.596 4.641 183,864 +0.02(+0.44%)
Feb 22, 2007 4.618 4.621 4.583 4.621 168,377 +0.02(+0.33%)
Feb 21, 2007 4.583 4.616 4.578 4.606 154,081 +0.02(+0.47%)
Feb 20, 2007 4.608 4.608 4.581 4.584 151,698 +0.00(+0.08%)
Feb 16, 2007 4.603 4.603 4.578 4.581 120,326 -0.02(-0.49%)
Feb 15, 2007 4.596 4.606 4.583 4.603 155,669 -0.01(-0.11%)
Feb 14, 2007 4.583 4.659 4.568 4.608 198,458 -0.01(-0.16%)
Feb 13, 2007 4.596 4.618 4.573 4.616 119,591 -0.02(-0.49%)
Feb 12, 2007 4.606 4.643 4.591 4.638 173,936 +0.04(+0.77%)
Feb 09, 2007 4.613 4.628 4.563 4.603 207,294 -0.00(-0.05%)
Feb 08, 2007 4.621 4.633 4.586 4.606 256,139 -0.00(-0.05%)
Feb 07, 2007 4.608 4.618 4.570 4.608 254,551 +0.03(+0.55%)
Feb 06, 2007 4.543 4.588 4.533 4.583 253,757 +0.04(+0.83%)
Feb 05, 2007 4.573 4.608 4.540 4.545 568,670 -0.03(-0.61%)
Feb 02, 2007 4.651 4.659 4.563 4.573 444,770 -0.08(-1.78%)
Feb 01, 2007 4.646 4.684 4.641 4.656 177,113 -0.02(-0.43%)
Jan 31, 2007 4.633 4.676 4.631 4.676 162,420 +0.03(+0.60%)
Jan 30, 2007 4.646 4.664 4.621 4.649 199,352 +0.00(+0.00%)
Jan 29, 2007 4.638 4.681 4.613 4.649 241,843 +0.00(+0.00%)
Jan 26, 2007 4.565 4.654 4.565 4.649 245,417 +0.06(+1.37%)
Jan 25, 2007 4.616 4.616 4.565 4.586 164,803 -0.01(-0.27%)
Jan 24, 2007 4.570 4.626 4.570 4.598 214,045 +0.03(+0.55%)
Jan 23, 2007 4.586 4.606 4.573 4.573 185,453 -0.02(-0.49%)
Jan 22, 2007 4.611 4.631 4.583 4.596 175,525 -0.03(-0.60%)
Jan 19, 2007 4.638 4.681 4.621 4.623 163,214 -0.04(-0.76%)
Jan 18, 2007 4.603 4.666 4.603 4.659 221,193 +0.03(+0.70%)
Jan 17, 2007 4.596 4.643 4.590 4.626 229,930 +0.01(+0.11%)
Jan 16, 2007 4.651 4.659 4.593 4.621 408,632 -0.03(-0.65%)
Jan 12, 2007 4.636 4.666 4.626 4.651 130,254 +0.03(+0.54%)
Jan 11, 2007 4.598 4.631 4.596 4.626 203,720 +0.00(+0.05%)
Jan 10, 2007 4.596 4.628 4.586 4.623 200,940 +0.01(+0.22%)
Jan 09, 2007 4.533 4.618 4.527 4.613 194,984 +0.05(+1.10%)
Jan 08, 2007 4.570 4.596 4.533 4.563 237,872 -0.02(-0.38%)
Jan 05, 2007 4.603 4.618 4.560 4.580 277,981 -0.03(-0.66%)
Jan 04, 2007 4.696 4.696 4.608 4.611 214,442 -0.07(-1.51%)
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.