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

Pioneer High Income Trust (NY: PHT )

7.340 +0.030 (+0.41%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 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 (%)
Jan 31, 2006 4.226 4.289 4.206 4.251 224,724 +0.03(+0.60%)
Jan 30, 2006 4.282 4.292 4.226 4.226 194,946 -0.03(-0.77%)
Jan 27, 2006 4.269 4.269 4.246 4.259 127,846 +0.00(+0.06%)
Jan 26, 2006 4.244 4.269 4.241 4.257 170,726 +0.02(+0.36%)
Jan 25, 2006 4.229 4.277 4.226 4.241 267,604 +0.00(+0.00%)
Jan 24, 2006 4.241 4.244 4.221 4.241 222,738 +0.01(+0.18%)
Jan 23, 2006 4.229 4.269 4.219 4.234 195,740 -0.01(-0.18%)
Jan 20, 2006 4.254 4.254 4.214 4.241 184,623 -0.02(-0.35%)
Jan 19, 2006 4.244 4.266 4.214 4.257 224,724 +0.04(+0.90%)
Jan 18, 2006 4.231 4.257 4.219 4.219 216,783 -0.03(-0.65%)
Jan 17, 2006 4.244 4.254 4.181 4.246 238,620 +0.01(+0.18%)
Jan 13, 2006 4.206 4.239 4.181 4.239 322,395 +0.05(+1.08%)
Jan 12, 2006 4.219 4.248 4.181 4.194 239,414 -0.01(-0.30%)
Jan 11, 2006 4.186 4.226 4.171 4.206 169,535 +0.02(+0.36%)
Jan 10, 2006 4.186 4.196 4.156 4.191 186,211 +0.03(+0.66%)
Jan 09, 2006 4.181 4.196 4.133 4.163 245,370 -0.02(-0.42%)
Jan 06, 2006 4.189 4.199 4.141 4.181 341,850 +0.01(+0.12%)
Jan 05, 2006 4.115 4.176 4.111 4.176 204,078 +0.05(+1.10%)
Jan 04, 2006 4.181 4.211 4.105 4.131 246,561 -0.08(-1.91%)
Jan 03, 2006 4.201 4.254 4.181 4.211 212,018 -0.01(-0.30%)
Dec 30, 2005 4.206 4.241 4.168 4.224 223,930 +0.05(+1.15%)
Dec 29, 2005 4.204 4.204 4.168 4.176 145,316 +0.01(+0.18%)
Dec 28, 2005 4.151 4.194 4.136 4.168 260,854 +0.01(+0.18%)
Dec 27, 2005 4.133 4.161 4.108 4.161 242,590 +0.05(+1.23%)
Dec 23, 2005 4.118 4.136 4.083 4.110 175,491 -0.02(-0.37%)
Dec 22, 2005 4.075 4.131 4.045 4.126 138,566 +0.04(+0.92%)
Dec 21, 2005 4.123 4.131 4.060 4.088 205,269 -0.04(-0.86%)
Dec 20, 2005 4.050 4.123 4.037 4.123 333,512 +0.05(+1.17%)
Dec 19, 2005 4.085 4.120 4.042 4.075 202,092 -0.02(-0.55%)
Dec 16, 2005 4.093 4.118 4.075 4.098 204,078 -0.02(-0.49%)
Dec 15, 2005 4.078 4.123 4.078 4.118 275,148 +0.03(+0.74%)
Dec 14, 2005 4.110 4.120 4.086 4.088 228,694 -0.01(-0.25%)
Dec 13, 2005 4.068 4.123 4.058 4.098 286,662 +0.06(+1.37%)
Dec 12, 2005 4.030 4.080 4.005 4.042 255,693 +0.02(+0.50%)
Dec 09, 2005 4.073 4.085 4.017 4.022 215,989 -0.07(-1.60%)
Dec 08, 2005 3.997 4.108 3.997 4.088 187,799 -0.01(-0.25%)
Dec 07, 2005 4.136 4.138 4.078 4.098 132,611 -0.04(-0.91%)
Dec 06, 2005 4.123 4.136 4.105 4.136 208,048 +0.01(+0.31%)
Dec 05, 2005 4.110 4.123 4.110 4.123 192,563 +0.01(+0.31%)
Dec 02, 2005 4.105 4.113 4.085 4.110 215,989 +0.01(+0.31%)
Dec 01, 2005 4.085 4.118 4.080 4.098 192,166 -0.01(-0.25%)
Nov 30, 2005 4.075 4.108 4.061 4.108 246,958 +0.02(+0.43%)
Nov 29, 2005 4.065 4.090 4.045 4.090 196,137 +0.03(+0.74%)
Nov 28, 2005 4.030 4.065 4.017 4.060 165,962 +0.03(+0.75%)
Nov 25, 2005 4.030 4.030 4.010 4.030 82,187 +0.00(+0.07%)
Nov 23, 2005 4.025 4.027 3.992 4.027 209,636 +0.01(+0.18%)
Nov 22, 2005 4.025 4.042 4.000 4.020 270,383 -0.03(-0.75%)
Nov 21, 2005 4.027 4.053 4.012 4.050 222,738 +0.02(+0.50%)
Nov 18, 2005 4.040 4.058 3.992 4.030 271,574 +0.00(+0.00%)
Nov 17, 2005 4.042 4.053 3.984 4.030 271,971 -0.03(-0.68%)
Nov 16, 2005 4.055 4.078 4.025 4.058 141,345 -0.02(-0.56%)
Nov 15, 2005 4.035 4.120 4.030 4.080 206,857 -0.01(-0.25%)
Nov 14, 2005 4.080 4.093 4.035 4.090 97,671 +0.02(+0.43%)
Nov 11, 2005 4.085 4.085 4.035 4.073 173,506 +0.00(+0.00%)
Nov 10, 2005 4.045 4.073 4.035 4.073 195,740 +0.01(+0.25%)
Nov 09, 2005 4.068 4.088 4.058 4.063 155,242 +0.00(+0.06%)
Nov 08, 2005 4.068 4.080 4.052 4.060 111,965 +0.01(+0.12%)
Nov 07, 2005 4.090 4.093 4.037 4.055 209,239 -0.03(-0.62%)
Nov 04, 2005 4.055 4.080 4.042 4.080 187,402 +0.03(+0.68%)
Nov 03, 2005 4.070 4.092 4.031 4.053 191,769 +0.01(+0.12%)
Nov 02, 2005 4.080 4.080 4.030 4.047 123,479 -0.01(-0.19%)
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.