Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer High Income Trust (NY: PHT )

7.459 -0.011 (-0.15%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 26, 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 (%)
Oct 31, 2007 4.070 4.080 4.016 4.016 178,089 -0.02(-0.55%)
Oct 30, 2007 4.045 4.070 4.033 4.038 155,526 -0.02(-0.49%)
Oct 29, 2007 4.058 4.083 4.050 4.058 144,647 +0.03(+0.74%)
Oct 26, 2007 4.023 4.068 4.003 4.028 156,734 +0.02(+0.50%)
Oct 25, 2007 3.983 4.031 3.961 4.008 179,298 +0.02(+0.62%)
Oct 24, 2007 4.021 4.048 3.976 3.983 193,803 -0.03(-0.86%)
Oct 23, 2007 4.001 4.038 3.996 4.018 199,846 +0.01(+0.31%)
Oct 22, 2007 4.026 4.045 4.001 4.006 186,550 -0.02(-0.49%)
Oct 19, 2007 4.095 4.095 4.026 4.026 209,516 -0.05(-1.34%)
Oct 18, 2007 4.095 4.103 4.070 4.080 194,206 +0.00(+0.12%)
Oct 17, 2007 4.145 4.147 4.073 4.075 181,715 -0.02(-0.48%)
Oct 16, 2007 4.157 4.157 4.095 4.095 198,638 -0.04(-0.96%)
Oct 15, 2007 4.194 4.199 4.125 4.135 207,502 -0.02(-0.42%)
Oct 12, 2007 4.182 4.202 4.152 4.152 122,083 +0.00(+0.12%)
Oct 11, 2007 4.170 4.232 4.122 4.147 373,504 -0.10(-2.28%)
Oct 10, 2007 4.207 4.244 4.207 4.244 239,735 +0.05(+1.30%)
Oct 09, 2007 4.214 4.244 4.189 4.189 141,021 -0.00(-0.12%)
Oct 08, 2007 4.239 4.242 4.182 4.194 136,186 -0.01(-0.29%)
Oct 05, 2007 4.194 4.244 4.189 4.207 138,200 +0.02(+0.53%)
Oct 04, 2007 4.222 4.242 4.182 4.184 130,142 -0.02(-0.47%)
Oct 03, 2007 4.229 4.239 4.189 4.204 176,880 -0.02(-0.59%)
Oct 02, 2007 4.244 4.244 4.172 4.229 178,895 +0.00(+0.12%)
Oct 01, 2007 4.180 4.239 4.137 4.224 228,856 +0.07(+1.67%)
Sep 28, 2007 4.207 4.232 4.132 4.155 281,236 -0.01(-0.36%)
Sep 27, 2007 4.256 4.281 4.157 4.170 349,732 -0.07(-1.64%)
Sep 26, 2007 4.244 4.254 4.162 4.239 307,828 +0.02(+0.47%)
Sep 25, 2007 4.232 4.244 4.194 4.219 231,677 -0.01(-0.29%)
Sep 24, 2007 4.234 4.254 4.217 4.232 182,924 +0.04(+0.89%)
Sep 21, 2007 4.182 4.232 4.182 4.194 207,905 +0.02(+0.54%)
Sep 20, 2007 4.254 4.256 4.172 4.172 218,381 -0.05(-1.29%)
Sep 19, 2007 4.214 4.256 4.160 4.227 400,096 +0.07(+1.79%)
Sep 18, 2007 4.075 4.214 4.075 4.152 387,606 +0.07(+1.64%)
Sep 17, 2007 4.108 4.115 4.070 4.085 305,008 +0.02(+0.49%)
Sep 14, 2007 4.155 4.155 4.060 4.065 245,376 -0.05(-1.22%)
Sep 13, 2007 4.130 4.140 4.078 4.115 225,633 -0.02(-0.47%)
Sep 12, 2007 4.212 4.212 4.135 4.135 288,085 -0.04(-0.89%)
Sep 11, 2007 4.170 4.214 4.170 4.172 383,980 +0.05(+1.14%)
Sep 10, 2007 4.194 4.197 4.125 4.125 241,750 -0.04(-1.01%)
Sep 07, 2007 4.187 4.192 4.100 4.167 545,952 -0.02(-0.47%)
Sep 06, 2007 4.120 4.189 4.070 4.187 420,645 +0.11(+2.80%)
Sep 05, 2007 4.105 4.130 4.073 4.073 288,488 -0.04(-0.93%)
Sep 04, 2007 4.103 4.124 4.078 4.111 505,661 +0.04(+1.00%)
Aug 31, 2007 4.058 4.114 4.048 4.070 528,224 +0.05(+1.17%)
Aug 30, 2007 3.859 4.028 3.859 4.023 1,446,875 +0.14(+3.58%)
Aug 29, 2007 3.857 3.897 3.822 3.884 233,691 +0.05(+1.23%)
Aug 28, 2007 3.897 3.909 3.807 3.837 275,595 -0.01(-0.26%)
Aug 27, 2007 3.946 3.969 3.847 3.847 348,926 -0.06(-1.65%)
Aug 24, 2007 3.946 3.951 3.884 3.911 346,105 -0.01(-0.32%)
Aug 23, 2007 3.921 3.934 3.872 3.924 530,641 +0.02(+0.64%)
Aug 22, 2007 3.877 3.964 3.770 3.899 531,447 +0.05(+1.35%)
Aug 21, 2007 3.723 3.875 3.698 3.847 255,046 +0.09(+2.31%)
Aug 20, 2007 3.723 3.812 3.691 3.760 478,665 +0.06(+1.68%)
Aug 17, 2007 3.661 3.797 3.564 3.698 633,385 +0.18(+5.23%)
Aug 16, 2007 3.336 3.626 3.241 3.514 1,400,540 +0.17(+5.04%)
Aug 15, 2007 3.564 3.571 3.237 3.346 2,073,411 -0.34(-9.23%)
Aug 14, 2007 3.760 3.787 3.601 3.686 384,785 -0.11(-2.94%)
Aug 13, 2007 3.790 3.835 3.663 3.797 543,938 -0.05(-1.29%)
Aug 10, 2007 3.792 3.862 3.792 3.847 338,853 +0.03(+0.91%)
Aug 09, 2007 3.810 3.859 3.785 3.812 450,864 -0.05(-1.39%)
Aug 08, 2007 3.710 3.941 3.710 3.866 567,710 +0.15(+4.12%)
Aug 07, 2007 3.723 3.760 3.701 3.713 449,655 -0.03(-0.86%)
Aug 06, 2007 3.743 3.765 3.601 3.745 600,749 -0.00(-0.07%)
Aug 03, 2007 3.755 3.790 3.748 3.748 288,488 -0.04(-1.11%)
Aug 02, 2007 3.723 3.807 3.723 3.790 416,616 +0.05(+1.33%)
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.