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

Pioneer High Income Trust (NY: PHT )

7.440 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2007 4.505 4.533 4.500 4.513 361,160 -0.01(-0.22%)
Apr 27, 2007 4.513 4.535 4.490 4.523 215,576 -0.00(-0.06%)
Apr 26, 2007 4.543 4.543 4.488 4.525 217,576 +0.00(+0.00%)
Apr 25, 2007 4.503 4.525 4.503 4.525 237,974 +0.01(+0.22%)
Apr 24, 2007 4.520 4.540 4.490 4.515 200,378 -0.03(-0.61%)
Apr 23, 2007 4.513 4.548 4.513 4.543 298,767 +0.00(+0.11%)
Apr 20, 2007 4.475 4.540 4.475 4.538 201,178 +0.03(+0.61%)
Apr 19, 2007 4.468 4.510 4.468 4.510 129,585 +0.02(+0.39%)
Apr 18, 2007 4.435 4.503 4.425 4.493 243,573 +0.02(+0.45%)
Apr 17, 2007 4.500 4.518 4.445 4.473 393,957 -0.03(-0.61%)
Apr 16, 2007 4.508 4.543 4.478 4.500 202,777 -0.02(-0.39%)
Apr 13, 2007 4.498 4.518 4.480 4.518 173,981 +0.04(+0.89%)
Apr 12, 2007 4.498 4.505 4.463 4.478 209,977 -0.04(-0.94%)
Apr 11, 2007 4.510 4.538 4.500 4.520 216,376 +0.00(+0.06%)
Apr 10, 2007 4.510 4.518 4.498 4.518 159,182 +0.03(+0.56%)
Apr 09, 2007 4.485 4.510 4.475 4.493 371,559 +0.02(+0.50%)
Apr 05, 2007 4.465 4.488 4.465 4.470 204,777 -0.00(-0.06%)
Apr 04, 2007 4.463 4.488 4.463 4.473 229,975 +0.01(+0.28%)
Apr 03, 2007 4.453 4.488 4.447 4.460 187,179 +0.01(+0.17%)
Apr 02, 2007 4.460 4.488 4.428 4.453 100,789 -0.01(-0.17%)
Mar 30, 2007 4.430 4.465 4.390 4.460 109,988 +0.03(+0.68%)
Mar 29, 2007 4.450 4.465 4.410 4.430 154,383 +0.00(+0.06%)
Mar 28, 2007 4.420 4.473 4.403 4.428 155,583 -0.03(-0.67%)
Mar 27, 2007 4.443 4.470 4.428 4.458 163,582 +0.00(+0.00%)
Mar 26, 2007 4.400 4.470 4.390 4.458 253,972 +0.05(+1.19%)
Mar 23, 2007 4.353 4.405 4.353 4.405 230,774 +0.05(+1.21%)
Mar 22, 2007 4.288 4.390 4.283 4.353 373,559 +0.06(+1.46%)
Mar 21, 2007 4.293 4.298 4.280 4.290 205,977 +0.00(+0.00%)
Mar 20, 2007 4.260 4.298 4.260 4.290 175,980 +0.01(+0.23%)
Mar 19, 2007 4.225 4.295 4.225 4.280 234,774 +0.02(+0.41%)
Mar 16, 2007 4.278 4.291 4.245 4.263 210,377 -0.04(-0.81%)
Mar 15, 2007 4.250 4.298 4.240 4.298 224,775 +0.03(+0.76%)
Mar 14, 2007 4.288 4.300 4.233 4.265 339,163 -0.02(-0.52%)
Mar 13, 2007 4.480 4.440 4.288 4.288 379,558 -0.19(-4.30%)
Mar 12, 2007 4.438 4.515 4.428 4.480 217,976 -0.02(-0.39%)
Mar 09, 2007 4.453 4.513 4.395 4.498 215,176 +0.04(+0.84%)
Mar 08, 2007 4.388 4.465 4.375 4.460 327,964 +0.10(+2.23%)
Mar 07, 2007 4.275 4.380 4.275 4.363 579,936 +0.11(+2.65%)
Mar 06, 2007 4.213 4.278 4.208 4.250 543,540 +0.08(+1.80%)
Mar 05, 2007 4.108 4.305 4.100 4.175 2,249,755 -0.29(-6.39%)
Mar 02, 2007 4.418 4.525 4.413 4.460 365,960 -0.02(-0.45%)
Mar 01, 2007 4.498 4.498 4.468 4.480 200,778 -0.02(-0.33%)
Feb 28, 2007 4.500 4.538 4.475 4.495 456,350 -0.04(-0.83%)
Feb 27, 2007 4.588 4.588 4.518 4.533 258,371 -0.07(-1.47%)
Feb 26, 2007 4.588 4.608 4.578 4.601 189,179 -0.01(-0.16%)
Feb 23, 2007 4.575 4.608 4.563 4.608 185,179 +0.02(+0.44%)
Feb 22, 2007 4.585 4.588 4.550 4.588 169,581 +0.01(+0.33%)
Feb 21, 2007 4.550 4.583 4.545 4.573 155,183 +0.02(+0.47%)
Feb 20, 2007 4.575 4.575 4.548 4.551 152,783 +0.00(+0.08%)
Feb 16, 2007 4.571 4.571 4.545 4.548 121,186 -0.02(-0.49%)
Feb 15, 2007 4.563 4.573 4.550 4.571 156,782 -0.00(-0.11%)
Feb 14, 2007 4.550 4.625 4.535 4.575 199,878 -0.01(-0.16%)
Feb 13, 2007 4.563 4.585 4.540 4.583 120,446 -0.02(-0.49%)
Feb 12, 2007 4.573 4.611 4.558 4.606 175,180 +0.04(+0.77%)
Feb 09, 2007 4.580 4.596 4.530 4.571 208,777 -0.00(-0.05%)
Feb 08, 2007 4.588 4.601 4.553 4.573 257,971 -0.00(-0.05%)
Feb 07, 2007 4.575 4.585 4.538 4.575 256,372 +0.03(+0.55%)
Feb 06, 2007 4.510 4.556 4.500 4.550 255,572 +0.04(+0.83%)
Feb 05, 2007 4.540 4.575 4.508 4.513 572,737 -0.03(-0.61%)
Feb 02, 2007 4.618 4.625 4.530 4.540 447,951 -0.08(-1.78%)
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.