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: 7:00 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 (%)
Jan 31, 2008 3.748 3.803 3.740 3.803 160,344 +0.05(+1.34%)
Jan 30, 2008 3.760 3.778 3.738 3.753 234,650 +0.01(+0.34%)
Jan 29, 2008 3.773 3.778 3.730 3.740 213,595 -0.01(-0.20%)
Jan 28, 2008 3.728 3.753 3.685 3.748 208,207 +0.05(+1.36%)
Jan 25, 2008 3.710 3.725 3.634 3.697 296,885 +0.01(+0.14%)
Jan 24, 2008 3.670 3.697 3.604 3.692 354,158 +0.09(+2.59%)
Jan 23, 2008 3.639 3.692 3.597 3.599 273,432 -0.00(-0.07%)
Jan 22, 2008 3.556 3.607 3.370 3.602 405,376 -0.03(-0.83%)
Jan 21, 2008 3.715 3.733 3.617 3.632 0 +0.00(+0.00%)
Jan 18, 2008 3.715 3.733 3.617 3.632 229,826 -0.05(-1.23%)
Jan 17, 2008 3.765 3.796 3.665 3.677 484,268 -0.09(-2.28%)
Jan 16, 2008 3.685 3.778 3.685 3.763 258,472 +0.04(+1.01%)
Jan 15, 2008 3.715 3.725 3.680 3.725 180,255 -0.01(-0.20%)
Jan 14, 2008 3.677 3.753 3.677 3.733 231,473 +0.08(+2.14%)
Jan 11, 2008 3.677 3.685 3.609 3.655 247,355 -0.01(-0.21%)
Jan 10, 2008 3.634 3.662 3.582 3.662 262,839 +0.05(+1.47%)
Jan 09, 2008 3.639 3.639 3.580 3.609 193,358 -0.03(-0.76%)
Jan 08, 2008 3.627 3.672 3.604 3.637 290,692 +0.01(+0.28%)
Jan 07, 2008 3.682 3.715 3.617 3.627 169,690 -0.05(-1.30%)
Jan 04, 2008 3.702 3.702 3.652 3.675 172,314 -0.02(-0.48%)
Jan 03, 2008 3.624 3.695 3.614 3.692 180,255 +0.08(+2.30%)
Jan 02, 2008 3.564 3.612 3.544 3.609 242,471 +0.08(+2.28%)
Jan 01, 2008 3.514 3.614 3.503 3.529 0 +0.00(+0.00%)
Dec 31, 2007 3.514 3.614 3.503 3.529 854,158 +0.03(+0.72%)
Dec 28, 2007 3.639 3.639 3.503 3.503 866,327 -0.14(-3.74%)
Dec 27, 2007 3.665 3.677 3.594 3.639 355,349 -0.02(-0.48%)
Dec 26, 2007 3.710 3.710 3.634 3.657 366,864 -0.03(-0.69%)
Dec 24, 2007 3.529 3.700 3.529 3.682 298,311 +0.12(+3.33%)
Dec 21, 2007 3.519 3.619 3.519 3.564 605,790 +0.02(+0.57%)
Dec 20, 2007 3.624 3.627 3.541 3.544 505,033 -0.01(-0.35%)
Dec 19, 2007 3.614 3.614 3.554 3.556 271,177 -0.03(-0.77%)
Dec 18, 2007 3.650 3.650 3.584 3.584 391,083 -0.07(-1.79%)
Dec 17, 2007 3.750 3.750 3.644 3.650 383,936 -0.08(-2.16%)
Dec 14, 2007 3.803 3.808 3.718 3.730 201,695 -0.04(-0.94%)
Dec 13, 2007 3.816 3.841 3.758 3.765 161,991 -0.03(-0.80%)
Dec 12, 2007 3.803 3.838 3.791 3.796 290,632 +0.02(+0.53%)
Dec 11, 2007 3.740 3.838 3.740 3.775 309,293 -0.02(-0.60%)
Dec 10, 2007 3.816 3.899 3.783 3.798 251,325 -0.13(-3.33%)
Dec 07, 2007 3.969 3.987 3.889 3.929 389,892 -0.04(-1.02%)
Dec 06, 2007 3.992 3.992 3.947 3.969 165,962 +0.03(+0.64%)
Dec 05, 2007 3.992 3.997 3.942 3.944 171,520 -0.05(-1.20%)
Dec 04, 2007 3.886 3.992 3.886 3.992 171,945 +0.06(+1.54%)
Dec 03, 2007 3.884 3.952 3.826 3.932 318,822 +0.07(+1.89%)
Nov 30, 2007 3.728 3.859 3.728 3.859 390,686 +0.13(+3.51%)
Nov 29, 2007 3.685 3.763 3.685 3.728 278,721 +0.00(+0.00%)
Nov 28, 2007 3.650 3.735 3.650 3.728 402,601 +0.07(+2.00%)
Nov 27, 2007 3.680 3.718 3.639 3.655 335,101 -0.02(-0.62%)
Nov 26, 2007 3.748 3.748 3.677 3.677 199,710 -0.04(-1.02%)
Nov 23, 2007 3.685 3.715 3.652 3.715 166,756 +0.04(+1.03%)
Nov 21, 2007 3.569 3.685 3.569 3.677 273,758 -0.00(-0.07%)
Nov 20, 2007 3.665 3.728 3.665 3.680 201,695 -0.01(-0.27%)
Nov 19, 2007 3.728 3.750 3.617 3.690 497,092 -0.04(-0.95%)
Nov 16, 2007 3.758 3.763 3.685 3.725 197,725 +0.01(+0.20%)
Nov 15, 2007 4.030 4.030 3.707 3.718 213,209 -0.05(-1.34%)
Nov 14, 2007 3.773 3.791 3.753 3.768 241,018 +0.00(+0.07%)
Nov 13, 2007 3.768 3.773 3.728 3.765 259,667 -0.00(-0.02%)
Nov 12, 2007 3.778 3.831 3.753 3.766 383,936 -0.03(-0.71%)
Nov 09, 2007 4.055 4.055 3.743 3.793 239,303 +0.01(+0.27%)
Nov 08, 2007 3.854 3.854 3.753 3.783 367,265 -0.05(-1.18%)
Nov 07, 2007 3.942 3.942 3.816 3.828 291,823 -0.10(-2.56%)
Nov 06, 2007 3.964 4.017 3.914 3.929 306,915 -0.05(-1.14%)
Nov 05, 2007 4.257 4.257 3.959 3.974 279,515 -0.08(-1.99%)
Nov 02, 2007 4.078 4.078 4.030 4.055 133,008 -0.00(-0.06%)
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.