Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pioneer High Income Trust
(NY:
PHT
)
7.940
-0.010 (-0.13%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2007
3.492
3.514
3.488
3.498
465,949
-0.01(-0.22%)
Apr 27, 2007
3.498
3.515
3.481
3.506
278,124
-0.00(-0.06%)
Apr 26, 2007
3.521
3.521
3.479
3.508
280,704
+0.00(+0.00%)
Apr 25, 2007
3.490
3.508
3.490
3.508
307,020
+0.01(+0.22%)
Apr 24, 2007
3.504
3.519
3.481
3.500
258,516
-0.02(-0.61%)
Apr 23, 2007
3.498
3.525
3.498
3.521
385,452
+0.00(+0.11%)
Apr 20, 2007
3.469
3.519
3.469
3.517
259,548
+0.02(+0.61%)
Apr 19, 2007
3.463
3.496
3.463
3.496
167,184
+0.01(+0.39%)
Apr 18, 2007
3.438
3.490
3.430
3.483
314,244
+0.02(+0.45%)
Apr 17, 2007
3.488
3.502
3.446
3.467
508,261
-0.02(-0.61%)
Apr 16, 2007
3.494
3.521
3.471
3.488
261,612
-0.01(-0.39%)
Apr 13, 2007
3.486
3.502
3.473
3.502
224,460
+0.03(+0.89%)
Apr 12, 2007
3.486
3.492
3.459
3.471
270,900
-0.03(-0.94%)
Apr 11, 2007
3.496
3.517
3.488
3.504
279,156
+0.00(+0.06%)
Apr 10, 2007
3.496
3.502
3.486
3.502
205,368
+0.02(+0.56%)
Apr 09, 2007
3.477
3.496
3.469
3.483
479,365
+0.02(+0.50%)
Apr 05, 2007
3.461
3.479
3.461
3.465
264,192
-0.00(-0.06%)
Apr 04, 2007
3.459
3.479
3.459
3.467
296,700
+0.01(+0.28%)
Apr 03, 2007
3.452
3.479
3.447
3.457
241,488
+0.01(+0.17%)
Apr 02, 2007
3.457
3.479
3.432
3.452
130,032
-0.01(-0.17%)
Mar 30, 2007
3.434
3.461
3.403
3.457
141,900
+0.02(+0.68%)
Mar 29, 2007
3.450
3.461
3.419
3.434
199,176
+0.00(+0.06%)
Mar 28, 2007
3.426
3.467
3.413
3.432
200,724
-0.02(-0.67%)
Mar 27, 2007
3.444
3.465
3.432
3.455
211,044
+0.00(+0.00%)
Mar 26, 2007
3.411
3.465
3.403
3.455
327,660
+0.04(+1.19%)
Mar 23, 2007
3.374
3.415
3.374
3.415
297,732
+0.04(+1.21%)
Mar 22, 2007
3.324
3.403
3.320
3.374
481,945
+0.05(+1.46%)
Mar 21, 2007
3.328
3.331
3.318
3.326
265,740
+0.00(+0.00%)
Mar 20, 2007
3.302
3.331
3.302
3.326
227,040
+0.01(+0.23%)
Mar 19, 2007
3.275
3.329
3.275
3.318
302,892
+0.01(+0.41%)
Mar 16, 2007
3.316
3.326
3.291
3.304
271,416
-0.03(-0.81%)
Mar 15, 2007
3.295
3.331
3.287
3.331
289,992
+0.03(+0.76%)
Mar 14, 2007
3.324
3.333
3.281
3.306
437,569
-0.02(-0.53%)
Mar 13, 2007
3.473
3.442
3.324
3.324
489,685
-0.15(-4.30%)
Mar 12, 2007
3.440
3.500
3.432
3.473
281,220
-0.01(-0.39%)
Mar 09, 2007
3.452
3.498
3.407
3.486
277,608
+0.03(+0.84%)
Mar 08, 2007
3.401
3.461
3.391
3.457
423,121
+0.08(+2.23%)
Mar 07, 2007
3.314
3.395
3.314
3.382
748,201
+0.09(+2.65%)
Mar 06, 2007
3.265
3.316
3.262
3.295
701,245
+0.06(+1.80%)
Mar 05, 2007
3.184
3.337
3.178
3.236
2,902,506
-0.22(-6.39%)
Mar 02, 2007
3.424
3.508
3.421
3.457
472,141
-0.02(-0.45%)
Mar 01, 2007
3.486
3.486
3.463
3.473
259,032
-0.01(-0.33%)
Feb 28, 2007
3.488
3.517
3.469
3.484
588,757
-0.03(-0.83%)
Feb 27, 2007
3.556
3.556
3.502
3.514
333,336
-0.05(-1.47%)
Feb 26, 2007
3.556
3.572
3.548
3.566
244,068
-0.01(-0.16%)
Feb 23, 2007
3.546
3.572
3.537
3.572
238,908
+0.02(+0.44%)
Feb 22, 2007
3.554
3.556
3.527
3.556
218,784
+0.01(+0.33%)
Feb 21, 2007
3.527
3.552
3.523
3.545
200,208
+0.02(+0.47%)
Feb 20, 2007
3.546
3.546
3.525
3.528
197,112
+0.00(+0.08%)
Feb 16, 2007
3.543
3.543
3.523
3.525
156,348
-0.02(-0.49%)
Feb 15, 2007
3.537
3.545
3.527
3.543
202,272
-0.00(-0.11%)
Feb 14, 2007
3.527
3.585
3.515
3.546
257,871
-0.01(-0.16%)
Feb 13, 2007
3.537
3.554
3.519
3.552
155,393
-0.02(-0.49%)
Feb 12, 2007
3.545
3.574
3.533
3.570
226,008
+0.03(+0.77%)
Feb 09, 2007
3.550
3.562
3.512
3.543
269,352
-0.00(-0.05%)
Feb 08, 2007
3.556
3.566
3.529
3.545
332,820
-0.00(-0.05%)
Feb 07, 2007
3.546
3.554
3.517
3.546
330,756
+0.02(+0.55%)
Feb 06, 2007
3.496
3.531
3.488
3.527
329,724
+0.03(+0.83%)
Feb 05, 2007
3.519
3.546
3.494
3.498
738,913
-0.02(-0.61%)
Feb 02, 2007
3.579
3.585
3.512
3.519
577,921
-0.06(-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
.