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

Pioneer High Income Trust (NY: PHT )

7.345 +0.010 (+0.14%)
Streaming Delayed Price Updated: 11:11 AM 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 (%)
May 31, 2007 4.571 4.619 4.571 4.591 146,507 -0.00(-0.05%)
May 30, 2007 4.564 4.594 4.559 4.594 190,181 +0.01(+0.28%)
May 29, 2007 4.526 4.581 4.526 4.581 301,352 +0.05(+1.06%)
May 25, 2007 4.471 4.546 4.471 4.534 233,458 +0.03(+0.67%)
May 24, 2007 4.521 4.541 4.483 4.503 178,270 -0.03(-0.56%)
May 23, 2007 4.508 4.529 4.486 4.529 234,253 +0.02(+0.39%)
May 22, 2007 4.516 4.549 4.506 4.511 271,971 -0.01(-0.28%)
May 21, 2007 4.539 4.544 4.511 4.523 240,605 -0.03(-0.55%)
May 18, 2007 4.536 4.554 4.536 4.549 190,578 -0.00(-0.06%)
May 17, 2007 4.496 4.551 4.491 4.551 300,558 +0.02(+0.33%)
May 16, 2007 4.536 4.556 4.534 4.536 212,018 -0.00(-0.06%)
May 15, 2007 4.544 4.551 4.534 4.539 185,814 -0.01(-0.11%)
May 14, 2007 4.534 4.559 4.534 4.544 148,572 +0.00(+0.06%)
May 11, 2007 4.473 4.559 4.473 4.541 179,064 -0.01(-0.22%)
May 10, 2007 4.536 4.559 4.511 4.551 192,961 +0.01(+0.22%)
May 09, 2007 4.521 4.554 4.521 4.541 221,547 +0.01(+0.28%)
May 08, 2007 4.536 4.556 4.529 4.529 194,549 -0.02(-0.44%)
May 07, 2007 4.549 4.561 4.546 4.549 176,285 -0.01(-0.11%)
May 04, 2007 4.551 4.574 4.546 4.554 243,782 -0.01(-0.11%)
May 03, 2007 4.536 4.559 4.531 4.559 206,063 +0.02(+0.44%)
May 02, 2007 4.531 4.569 4.526 4.539 330,733 +0.01(+0.11%)
May 01, 2007 4.541 4.556 4.521 4.534 360,114 -0.01(-0.28%)
Apr 30, 2007 4.539 4.566 4.534 4.546 358,526 -0.01(-0.22%)
Apr 27, 2007 4.546 4.569 4.523 4.556 214,004 -0.00(-0.06%)
Apr 26, 2007 4.576 4.576 4.521 4.559 215,989 +0.00(+0.00%)
Apr 25, 2007 4.536 4.559 4.536 4.559 236,238 +0.01(+0.22%)
Apr 24, 2007 4.554 4.574 4.523 4.549 198,916 -0.03(-0.61%)
Apr 23, 2007 4.546 4.581 4.546 4.576 296,588 +0.01(+0.11%)
Apr 20, 2007 4.508 4.574 4.508 4.571 199,710 +0.03(+0.61%)
Apr 19, 2007 4.501 4.544 4.501 4.544 128,640 +0.02(+0.39%)
Apr 18, 2007 4.468 4.536 4.458 4.526 241,796 +0.02(+0.45%)
Apr 17, 2007 4.534 4.551 4.478 4.506 391,083 -0.03(-0.61%)
Apr 16, 2007 4.541 4.576 4.511 4.534 201,298 -0.02(-0.39%)
Apr 13, 2007 4.531 4.551 4.513 4.551 172,712 +0.04(+0.89%)
Apr 12, 2007 4.531 4.539 4.496 4.511 208,445 -0.04(-0.94%)
Apr 11, 2007 4.544 4.571 4.534 4.554 214,798 +0.00(+0.06%)
Apr 10, 2007 4.544 4.551 4.531 4.551 158,021 +0.03(+0.56%)
Apr 09, 2007 4.518 4.544 4.508 4.526 368,849 +0.02(+0.50%)
Apr 05, 2007 4.498 4.521 4.498 4.503 203,284 -0.00(-0.06%)
Apr 04, 2007 4.496 4.521 4.496 4.506 228,297 +0.01(+0.28%)
Apr 03, 2007 4.486 4.521 4.480 4.493 185,814 +0.01(+0.17%)
Apr 02, 2007 4.493 4.521 4.461 4.486 100,053 -0.01(-0.17%)
Mar 30, 2007 4.463 4.498 4.423 4.493 109,185 +0.03(+0.68%)
Mar 29, 2007 4.483 4.498 4.443 4.463 153,257 +0.00(+0.06%)
Mar 28, 2007 4.453 4.506 4.435 4.461 154,448 -0.03(-0.67%)
Mar 27, 2007 4.476 4.503 4.461 4.491 162,388 +0.00(+0.00%)
Mar 26, 2007 4.433 4.503 4.423 4.491 252,119 +0.05(+1.19%)
Mar 23, 2007 4.385 4.438 4.385 4.438 229,091 +0.05(+1.21%)
Mar 22, 2007 4.319 4.423 4.314 4.385 370,834 +0.06(+1.46%)
Mar 21, 2007 4.325 4.330 4.312 4.322 204,475 +0.00(+0.00%)
Mar 20, 2007 4.292 4.330 4.292 4.322 174,697 +0.01(+0.23%)
Mar 19, 2007 4.257 4.327 4.257 4.312 233,061 +0.02(+0.41%)
Mar 16, 2007 4.309 4.323 4.277 4.294 208,842 -0.04(-0.81%)
Mar 15, 2007 4.282 4.330 4.272 4.330 223,135 +0.03(+0.76%)
Mar 14, 2007 4.319 4.332 4.264 4.297 336,689 -0.02(-0.52%)
Mar 13, 2007 4.513 4.473 4.319 4.319 376,790 -0.19(-4.30%)
Mar 12, 2007 4.471 4.549 4.461 4.513 216,386 -0.02(-0.39%)
Mar 09, 2007 4.486 4.546 4.428 4.531 213,607 +0.04(+0.84%)
Mar 08, 2007 4.420 4.498 4.408 4.493 325,572 +0.10(+2.24%)
Mar 07, 2007 4.307 4.413 4.307 4.395 575,706 +0.11(+2.65%)
Mar 06, 2007 4.244 4.309 4.239 4.282 539,576 +0.08(+1.80%)
Mar 05, 2007 4.138 4.337 4.131 4.206 2,233,344 -0.29(-6.39%)
Mar 02, 2007 4.450 4.559 4.445 4.493 363,290 -0.02(-0.45%)
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.