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

Pioneer High Income Trust (NY: PHT )

7.470 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 3.720 3.775 3.712 3.775 161,553 +0.05(+1.34%)
Jan 30, 2008 3.732 3.750 3.710 3.725 236,420 +0.01(+0.34%)
Jan 29, 2008 3.745 3.750 3.702 3.712 215,206 -0.01(-0.20%)
Jan 28, 2008 3.700 3.725 3.657 3.720 209,777 +0.05(+1.36%)
Jan 25, 2008 3.682 3.697 3.607 3.670 299,125 +0.01(+0.14%)
Jan 24, 2008 3.642 3.670 3.577 3.665 356,830 +0.09(+2.59%)
Jan 23, 2008 3.612 3.665 3.570 3.572 275,495 -0.00(-0.07%)
Jan 22, 2008 3.530 3.580 3.345 3.575 408,434 -0.03(-0.83%)
Jan 21, 2008 3.687 3.705 3.590 3.605 0 +0.00(+0.00%)
Jan 18, 2008 3.687 3.705 3.590 3.605 231,559 -0.04(-1.23%)
Jan 17, 2008 3.737 3.767 3.637 3.650 487,921 -0.08(-2.28%)
Jan 16, 2008 3.657 3.750 3.657 3.735 260,422 +0.04(+1.01%)
Jan 15, 2008 3.687 3.697 3.652 3.697 181,615 -0.01(-0.20%)
Jan 14, 2008 3.650 3.725 3.650 3.705 233,219 +0.08(+2.14%)
Jan 11, 2008 3.650 3.657 3.582 3.627 249,221 -0.01(-0.21%)
Jan 10, 2008 3.607 3.635 3.555 3.635 264,822 +0.05(+1.47%)
Jan 09, 2008 3.612 3.612 3.553 3.582 194,816 -0.03(-0.76%)
Jan 08, 2008 3.600 3.645 3.577 3.610 292,885 +0.01(+0.28%)
Jan 07, 2008 3.655 3.687 3.590 3.600 170,970 -0.05(-1.30%)
Jan 04, 2008 3.675 3.675 3.625 3.647 173,614 -0.02(-0.48%)
Jan 03, 2008 3.597 3.667 3.587 3.665 181,615 +0.08(+2.30%)
Jan 02, 2008 3.537 3.585 3.517 3.582 244,300 +0.08(+2.28%)
Jan 01, 2008 3.487 3.587 3.477 3.502 0 +0.00(+0.00%)
Dec 31, 2007 3.487 3.587 3.477 3.502 860,601 +0.03(+0.72%)
Dec 28, 2007 3.612 3.612 3.477 3.477 872,862 -0.13(-3.74%)
Dec 27, 2007 3.637 3.650 3.567 3.612 358,030 -0.02(-0.48%)
Dec 26, 2007 3.682 3.682 3.607 3.630 369,631 -0.03(-0.69%)
Dec 24, 2007 3.502 3.672 3.502 3.655 300,561 +0.12(+3.33%)
Dec 21, 2007 3.492 3.592 3.492 3.537 610,360 +0.02(+0.57%)
Dec 20, 2007 3.597 3.600 3.515 3.517 508,843 -0.01(-0.35%)
Dec 19, 2007 3.587 3.587 3.527 3.530 273,223 -0.03(-0.77%)
Dec 18, 2007 3.622 3.622 3.557 3.557 394,033 -0.06(-1.79%)
Dec 17, 2007 3.722 3.722 3.617 3.622 386,833 -0.08(-2.16%)
Dec 14, 2007 3.775 3.780 3.690 3.702 203,217 -0.04(-0.94%)
Dec 13, 2007 3.787 3.812 3.730 3.737 163,213 -0.03(-0.80%)
Dec 12, 2007 3.775 3.810 3.762 3.767 292,825 +0.02(+0.53%)
Dec 11, 2007 3.712 3.810 3.712 3.747 311,626 -0.02(-0.60%)
Dec 10, 2007 3.787 3.870 3.755 3.770 253,221 -0.13(-3.33%)
Dec 07, 2007 3.940 3.957 3.860 3.900 392,833 -0.04(-1.02%)
Dec 06, 2007 3.962 3.962 3.917 3.940 167,214 +0.02(+0.64%)
Dec 05, 2007 3.962 3.967 3.912 3.915 172,814 -0.05(-1.20%)
Dec 04, 2007 3.857 3.962 3.857 3.962 173,242 +0.06(+1.54%)
Dec 03, 2007 3.855 3.922 3.797 3.902 321,227 +0.07(+1.89%)
Nov 30, 2007 3.700 3.830 3.700 3.830 393,633 +0.13(+3.51%)
Nov 29, 2007 3.657 3.735 3.657 3.700 280,824 +0.00(+0.00%)
Nov 28, 2007 3.622 3.707 3.622 3.700 405,638 +0.07(+2.00%)
Nov 27, 2007 3.652 3.690 3.612 3.627 337,628 -0.02(-0.62%)
Nov 26, 2007 3.720 3.720 3.650 3.650 201,217 -0.04(-1.02%)
Nov 23, 2007 3.657 3.687 3.625 3.687 168,014 +0.04(+1.03%)
Nov 21, 2007 3.542 3.657 3.542 3.650 275,823 -0.00(-0.07%)
Nov 20, 2007 3.637 3.700 3.637 3.652 203,217 -0.01(-0.27%)
Nov 19, 2007 3.700 3.722 3.590 3.662 500,842 -0.03(-0.95%)
Nov 16, 2007 3.730 3.735 3.657 3.697 199,217 +0.01(+0.20%)
Nov 15, 2007 4.000 4.000 3.680 3.690 214,818 -0.05(-1.34%)
Nov 14, 2007 3.745 3.762 3.725 3.740 242,836 +0.00(+0.07%)
Nov 13, 2007 3.740 3.745 3.700 3.737 261,626 -0.00(-0.02%)
Nov 12, 2007 3.750 3.802 3.725 3.738 386,833 -0.03(-0.71%)
Nov 09, 2007 4.025 4.025 3.715 3.765 241,108 +0.01(+0.27%)
Nov 08, 2007 3.825 3.825 3.725 3.755 370,035 -0.04(-1.18%)
Nov 07, 2007 3.912 3.912 3.787 3.800 294,025 -0.10(-2.56%)
Nov 06, 2007 3.935 3.987 3.885 3.900 309,230 -0.04(-1.14%)
Nov 05, 2007 4.225 4.225 3.930 3.945 281,624 -0.08(-1.99%)
Nov 02, 2007 4.047 4.047 4.000 4.025 134,011 -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.