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

Pioneer High Income Trust (NY: PHT )

7.365 +0.005 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Oct 31, 2005 4.098 4.120 4.045 4.070 152,860 -0.05(-1.16%)
Oct 28, 2005 4.156 4.166 4.098 4.118 163,183 -0.03(-0.61%)
Oct 27, 2005 4.131 4.163 4.131 4.143 158,815 +0.03(+0.67%)
Oct 26, 2005 4.143 4.176 4.080 4.115 248,546 -0.03(-0.61%)
Oct 25, 2005 4.126 4.166 4.107 4.141 172,314 +0.02(+0.37%)
Oct 24, 2005 4.017 4.131 3.997 4.126 221,944 +0.08(+2.06%)
Oct 21, 2005 3.947 4.055 3.943 4.042 208,445 +0.08(+2.10%)
Oct 20, 2005 3.916 3.967 3.916 3.959 129,434 +0.02(+0.58%)
Oct 19, 2005 3.929 3.939 3.899 3.937 230,282 +0.01(+0.26%)
Oct 18, 2005 4.017 4.030 3.879 3.927 441,507 -0.08(-1.95%)
Oct 17, 2005 4.030 4.068 3.982 4.005 217,577 -0.05(-1.18%)
Oct 14, 2005 4.047 4.073 4.035 4.053 156,433 +0.01(+0.25%)
Oct 13, 2005 4.120 4.138 3.979 4.042 413,714 -0.11(-2.73%)
Oct 12, 2005 4.178 4.178 4.131 4.156 169,138 -0.02(-0.42%)
Oct 11, 2005 4.168 4.181 4.105 4.173 211,621 +0.00(+0.00%)
Oct 10, 2005 4.176 4.226 4.123 4.173 211,621 -0.01(-0.18%)
Oct 07, 2005 4.168 4.181 4.131 4.181 204,872 -0.01(-0.30%)
Oct 06, 2005 4.226 4.226 4.194 4.194 171,917 -0.03(-0.77%)
Oct 05, 2005 4.173 4.226 4.152 4.226 223,533 +0.07(+1.64%)
Oct 04, 2005 4.196 4.196 4.131 4.158 173,506 -0.02(-0.54%)
Oct 03, 2005 4.158 4.181 4.118 4.181 261,648 +0.03(+0.67%)
Sep 30, 2005 4.136 4.181 4.113 4.153 169,138 +0.04(+1.04%)
Sep 29, 2005 4.168 4.168 4.070 4.110 189,784 -0.02(-0.49%)
Sep 28, 2005 4.093 4.181 4.093 4.131 254,105 -0.01(-0.30%)
Sep 27, 2005 4.143 4.153 4.093 4.143 274,751 +0.04(+0.92%)
Sep 26, 2005 4.131 4.146 4.090 4.105 252,119 -0.03(-0.61%)
Sep 23, 2005 4.131 4.171 4.113 4.131 179,461 -0.03(-0.61%)
Sep 22, 2005 4.181 4.196 4.083 4.156 351,776 +0.00(+0.00%)
Sep 21, 2005 4.219 4.236 4.118 4.156 261,648 -0.03(-0.66%)
Sep 20, 2005 4.226 4.236 4.181 4.183 208,048 -0.05(-1.13%)
Sep 19, 2005 4.234 4.259 4.194 4.231 131,419 +0.02(+0.54%)
Sep 16, 2005 4.206 4.209 4.209 4.209 295,000 +0.01(+0.12%)
Sep 15, 2005 4.264 4.302 4.189 4.204 242,987 -0.07(-1.65%)
Sep 14, 2005 4.282 4.289 4.246 4.274 190,975 -0.00(-0.06%)
Sep 13, 2005 4.282 4.330 4.251 4.277 325,175 -0.00(-0.06%)
Sep 12, 2005 4.337 4.355 4.269 4.279 379,172 -0.01(-0.18%)
Sep 09, 2005 4.319 4.337 4.282 4.287 185,814 -0.02(-0.41%)
Sep 08, 2005 4.269 4.304 4.262 4.304 187,799 +0.02(+0.53%)
Sep 07, 2005 4.327 4.352 4.279 4.282 207,254 -0.06(-1.33%)
Sep 06, 2005 4.332 4.343 4.307 4.340 217,180 +0.02(+0.47%)
Sep 02, 2005 4.307 4.345 4.294 4.319 223,135 +0.02(+0.35%)
Sep 01, 2005 4.304 4.307 4.274 4.304 193,755 +0.01(+0.23%)
Aug 31, 2005 4.289 4.294 4.259 4.294 237,826 +0.01(+0.24%)
Aug 30, 2005 4.254 4.302 4.241 4.284 237,032 +0.05(+1.07%)
Aug 29, 2005 4.257 4.284 4.206 4.239 281,897 -0.02(-0.41%)
Aug 26, 2005 4.244 4.272 4.201 4.257 225,915 +0.03(+0.60%)
Aug 25, 2005 4.269 4.269 4.214 4.231 185,020 -0.03(-0.59%)
Aug 24, 2005 4.279 4.287 4.246 4.257 208,445 -0.01(-0.29%)
Aug 23, 2005 4.269 4.277 4.236 4.269 117,126 +0.01(+0.30%)
Aug 22, 2005 4.279 4.279 4.221 4.257 152,860 -0.02(-0.47%)
Aug 19, 2005 4.234 4.282 4.231 4.277 322,395 +0.03(+0.71%)
Aug 18, 2005 4.259 4.259 4.211 4.246 222,341 +0.01(+0.30%)
Aug 17, 2005 4.279 4.279 4.204 4.234 177,079 -0.01(-0.18%)
Aug 16, 2005 4.231 4.272 4.194 4.241 195,343 -0.02(-0.35%)
Aug 15, 2005 4.234 4.267 4.183 4.257 238,223 +0.03(+0.60%)
Aug 12, 2005 4.214 4.267 4.194 4.231 244,973 -0.01(-0.18%)
Aug 11, 2005 4.221 4.257 4.183 4.239 228,297 -0.02(-0.41%)
Aug 10, 2005 4.181 4.294 4.181 4.257 330,733 +0.08(+1.81%)
Aug 09, 2005 4.194 4.269 4.093 4.181 389,098 -0.02(-0.36%)
Aug 08, 2005 4.294 4.294 4.171 4.196 466,520 -0.10(-2.29%)
Aug 05, 2005 4.269 4.294 4.251 4.294 404,582 +0.04(+0.95%)
Aug 04, 2005 4.267 4.267 4.234 4.254 193,358 -0.01(-0.30%)
Aug 03, 2005 4.229 4.267 4.224 4.267 180,255 +0.02(+0.53%)
Aug 02, 2005 4.279 4.294 4.224 4.244 296,191 -0.06(-1.40%)
Aug 01, 2005 4.257 4.304 4.231 4.304 391,083 +0.07(+1.61%)
Jul 29, 2005 4.231 4.257 4.216 4.236 298,573 +0.01(+0.12%)
Jul 28, 2005 4.206 4.246 4.194 4.231 193,755 +0.04(+0.96%)
Jul 27, 2005 4.206 4.206 4.191 4.191 240,208 -0.02(-0.36%)
Jul 26, 2005 4.189 4.206 4.173 4.206 296,985 +0.02(+0.36%)
Jul 25, 2005 4.178 4.206 4.171 4.191 180,255 +0.00(+0.00%)
Jul 22, 2005 4.189 4.224 4.189 4.191 197,328 +0.01(+0.12%)
Jul 21, 2005 4.183 4.282 4.173 4.186 449,448 +0.01(+0.30%)
Jul 20, 2005 4.181 4.216 4.168 4.173 262,045 +0.02(+0.42%)
Jul 19, 2005 4.181 4.196 4.141 4.156 286,662 -0.02(-0.42%)
Jul 18, 2005 4.168 4.196 4.161 4.173 173,903 -0.02(-0.36%)
Jul 15, 2005 4.181 4.206 4.161 4.189 244,576 +0.01(+0.18%)
Jul 14, 2005 4.163 4.194 4.151 4.181 224,724 +0.01(+0.30%)
Jul 13, 2005 4.168 4.191 4.156 4.168 194,946 -0.04(-0.84%)
Jul 12, 2005 4.196 4.231 4.180 4.204 277,927 +0.00(+0.00%)
Jul 11, 2005 4.206 4.206 4.176 4.204 322,395 +0.01(+0.12%)
Jul 08, 2005 4.143 4.206 4.143 4.199 279,912 +0.02(+0.42%)
Jul 07, 2005 4.186 4.194 4.120 4.181 279,118 +0.04(+0.91%)
Jul 06, 2005 4.158 4.176 4.118 4.143 289,441 -0.02(-0.36%)
Jul 05, 2005 4.131 4.158 4.123 4.158 235,444 +0.00(+0.06%)
Jul 01, 2005 4.146 4.156 4.118 4.156 225,915 +0.01(+0.24%)
Jun 30, 2005 4.141 4.151 4.080 4.146 290,632 +0.03(+0.73%)
Jun 29, 2005 4.133 4.136 4.093 4.115 172,314 -0.01(-0.18%)
Jun 28, 2005 4.093 4.151 4.082 4.123 246,164 +0.01(+0.31%)
Jun 27, 2005 4.088 4.126 4.075 4.110 259,663 +0.03(+0.74%)
Jun 24, 2005 4.080 4.103 4.055 4.080 262,045 -0.01(-0.25%)
Jun 23, 2005 4.103 4.115 4.083 4.090 301,749 -0.01(-0.31%)
Jun 22, 2005 4.105 4.115 4.083 4.103 271,574 -0.00(-0.06%)
Jun 21, 2005 4.080 4.105 4.078 4.105 281,500 +0.01(+0.31%)
Jun 20, 2005 4.093 4.131 4.070 4.093 249,340 -0.01(-0.31%)
Jun 17, 2005 4.037 4.105 4.037 4.105 296,985 +0.05(+1.31%)
Jun 16, 2005 4.080 4.088 4.030 4.053 299,367 -0.03(-0.62%)
Jun 15, 2005 4.068 4.087 4.035 4.078 217,577 -0.02(-0.37%)
Jun 14, 2005 4.095 4.126 4.065 4.093 318,028 -0.02(-0.43%)
Jun 13, 2005 4.146 4.146 4.055 4.110 285,868 -0.02(-0.49%)
Jun 10, 2005 4.128 4.181 4.080 4.131 303,337 +0.00(+0.06%)
Jun 09, 2005 4.073 4.131 4.068 4.128 358,526 +0.02(+0.55%)
Jun 08, 2005 4.065 4.120 4.063 4.105 353,364 +0.04(+0.87%)
Jun 07, 2005 4.065 4.070 4.050 4.070 507,813 +0.00(+0.06%)
Jun 06, 2005 4.063 4.068 4.035 4.068 229,885 +0.01(+0.19%)
Jun 03, 2005 4.025 4.070 4.011 4.060 334,703 +0.04(+1.00%)
Jun 02, 2005 4.005 4.042 3.992 4.020 244,576 +0.02(+0.44%)
Jun 01, 2005 3.942 4.005 3.942 4.002 369,246 +0.05(+1.34%)
May 31, 2005 3.922 3.954 3.894 3.949 181,843 +0.03(+0.84%)
May 27, 2005 3.904 3.932 3.904 3.916 194,946 +0.03(+0.65%)
May 26, 2005 3.874 3.894 3.851 3.891 301,352 +0.03(+0.78%)
May 25, 2005 3.856 3.876 3.852 3.861 289,838 +0.00(+0.07%)
May 24, 2005 3.856 3.891 3.841 3.859 428,405 +0.00(+0.00%)
May 23, 2005 3.866 3.869 3.856 3.859 298,176 -0.01(-0.13%)
May 20, 2005 3.856 3.869 3.838 3.864 275,545 +0.02(+0.59%)
May 19, 2005 3.851 3.878 3.821 3.841 218,768 -0.04(-0.91%)
May 18, 2005 3.846 3.879 3.819 3.876 238,223 +0.06(+1.45%)
May 17, 2005 3.828 3.869 3.804 3.821 301,352 +0.00(+0.07%)
May 16, 2005 3.854 3.869 3.793 3.818 241,002 -0.04(-0.92%)
May 13, 2005 3.866 3.869 3.826 3.854 237,826 -0.02(-0.39%)
May 12, 2005 3.891 3.891 3.854 3.869 280,309 -0.02(-0.45%)
May 11, 2005 3.856 3.916 3.850 3.886 316,837 -0.03(-0.77%)
May 10, 2005 3.889 3.916 3.889 3.916 229,885 +0.02(+0.58%)
May 09, 2005 3.904 3.904 3.869 3.894 173,506 -0.01(-0.26%)
May 06, 2005 3.848 3.916 3.842 3.904 306,514 +0.04(+0.98%)
May 05, 2005 3.881 3.919 3.856 3.866 272,765 -0.03(-0.71%)
May 04, 2005 3.841 3.894 3.830 3.894 276,339 +0.04(+1.05%)
May 03, 2005 3.803 3.854 3.803 3.854 187,005 +0.04(+0.92%)
May 02, 2005 3.783 3.828 3.780 3.818 229,488 +0.02(+0.53%)
Apr 29, 2005 3.803 3.808 3.780 3.798 236,238 +0.01(+0.20%)
Apr 28, 2005 3.801 3.811 3.780 3.791 207,651 -0.01(-0.26%)
Apr 27, 2005 3.773 3.801 3.760 3.801 175,888 +0.03(+0.80%)
Apr 26, 2005 3.778 3.786 3.753 3.770 276,339 +0.01(+0.27%)
Apr 25, 2005 3.758 3.788 3.753 3.760 261,251 -0.01(-0.20%)
Apr 22, 2005 3.770 3.788 3.755 3.768 260,457 -0.02(-0.47%)
Apr 21, 2005 3.760 3.793 3.760 3.786 196,931 +0.03(+0.67%)
Apr 20, 2005 3.770 3.788 3.753 3.760 203,681 -0.02(-0.47%)
Apr 19, 2005 3.745 3.788 3.723 3.778 360,908 +0.05(+1.35%)
Apr 18, 2005 3.740 3.753 3.718 3.728 248,149 -0.02(-0.60%)
Apr 15, 2005 3.765 3.778 3.730 3.750 257,678 -0.02(-0.40%)
Apr 14, 2005 3.755 3.798 3.755 3.765 236,635 -0.01(-0.27%)
Apr 13, 2005 3.788 3.793 3.748 3.775 258,472 -0.04(-1.12%)
Apr 12, 2005 3.796 3.818 3.788 3.818 281,897 +0.00(+0.07%)
Apr 11, 2005 3.828 3.840 3.791 3.816 414,905 -0.02(-0.53%)
Apr 08, 2005 3.836 3.848 3.816 3.836 364,878 +0.00(+0.00%)
Apr 07, 2005 3.818 3.854 3.818 3.836 271,971 +0.01(+0.26%)
Apr 06, 2005 3.798 3.841 3.798 3.826 324,777 +0.03(+0.76%)
Apr 05, 2005 3.816 3.826 3.788 3.797 398,627 -0.02(-0.50%)
Apr 04, 2005 3.811 3.841 3.783 3.816 473,667 -0.01(-0.13%)
Apr 01, 2005 3.833 3.864 3.791 3.821 518,533 +0.01(+0.33%)
Mar 31, 2005 3.791 3.833 3.791 3.808 398,230 +0.03(+0.67%)
Mar 30, 2005 3.728 3.791 3.705 3.783 531,635 +0.07(+1.83%)
Mar 29, 2005 3.657 3.715 3.657 3.715 638,835 +0.05(+1.30%)
Mar 28, 2005 3.712 3.748 3.665 3.667 666,231 -0.04(-1.15%)
Mar 24, 2005 3.652 3.735 3.642 3.710 584,838 +0.05(+1.38%)
Mar 23, 2005 3.712 3.712 3.652 3.660 1,326,904 -0.06(-1.69%)
Mar 22, 2005 3.735 3.763 3.702 3.723 685,289 -0.01(-0.34%)
Mar 21, 2005 3.818 3.838 3.720 3.735 1,030,316 -0.08(-2.11%)
Mar 18, 2005 3.854 3.869 3.816 3.816 429,596 -0.05(-1.30%)
Mar 17, 2005 3.859 3.889 3.854 3.866 418,479 -0.00(-0.07%)
Mar 16, 2005 3.952 3.962 3.836 3.869 713,876 -0.08(-2.10%)
Mar 15, 2005 4.005 4.030 3.942 3.952 549,502 -0.08(-1.94%)
Mar 14, 2005 4.063 4.090 4.030 4.030 247,355 -0.02(-0.50%)
Mar 11, 2005 4.035 4.055 4.035 4.050 197,328 -0.04(-0.92%)
Mar 10, 2005 4.070 4.123 4.068 4.088 248,149 +0.00(+0.06%)
Mar 09, 2005 4.156 4.158 4.080 4.085 306,911 -0.07(-1.58%)
Mar 08, 2005 4.156 4.158 4.141 4.151 269,589 +0.01(+0.18%)
Mar 07, 2005 4.148 4.161 4.143 4.143 269,589 -0.01(-0.12%)
Mar 04, 2005 4.093 4.161 4.085 4.148 212,812 +0.03(+0.73%)
Mar 03, 2005 4.120 4.153 4.100 4.118 368,849 -0.00(-0.06%)
Mar 02, 2005 4.131 4.131 4.103 4.120 222,738 +0.01(+0.24%)
Mar 01, 2005 4.136 4.138 4.110 4.110 360,908 -0.01(-0.31%)
Feb 28, 2005 4.103 4.131 4.085 4.123 233,856 +0.02(+0.49%)
Feb 25, 2005 4.085 4.126 4.085 4.103 188,990 +0.01(+0.25%)
Feb 24, 2005 4.080 4.115 4.050 4.093 265,222 +0.01(+0.31%)
Feb 23, 2005 4.063 4.088 4.045 4.080 311,675 +0.04(+0.93%)
Feb 22, 2005 4.083 4.110 4.030 4.042 560,222 -0.04(-0.99%)
Feb 18, 2005 4.136 4.136 4.083 4.083 428,008 -0.03(-0.67%)
Feb 17, 2005 4.105 4.131 4.100 4.110 341,453 +0.01(+0.12%)
Feb 16, 2005 4.131 4.146 4.098 4.105 455,403 -0.01(-0.31%)
Feb 15, 2005 4.113 4.138 4.108 4.118 292,617 -0.01(-0.18%)
Feb 14, 2005 4.183 4.183 4.110 4.126 326,763 -0.02(-0.49%)
Feb 11, 2005 4.138 4.161 4.118 4.146 446,668 -0.05(-1.08%)
Feb 10, 2005 4.168 4.191 4.161 4.191 315,646 +0.01(+0.24%)
Feb 09, 2005 4.194 4.194 4.161 4.181 370,437 -0.00(-0.06%)
Feb 08, 2005 4.186 4.191 4.166 4.183 396,245 -0.00(-0.06%)
Feb 07, 2005 4.176 4.189 4.156 4.186 275,148 +0.03(+0.73%)
Feb 04, 2005 4.161 4.181 4.151 4.156 342,247 +0.02(+0.36%)
Feb 03, 2005 4.153 4.166 4.126 4.141 246,958 +0.01(+0.12%)
Feb 02, 2005 4.166 4.166 4.113 4.136 359,717 +0.01(+0.12%)
Feb 01, 2005 4.113 4.146 4.113 4.131 233,061 +0.02(+0.43%)
Jan 31, 2005 4.093 4.115 4.063 4.113 306,911 +0.02(+0.37%)
Jan 28, 2005 4.115 4.115 4.085 4.098 293,411 +0.00(+0.06%)
Jan 27, 2005 4.105 4.143 4.075 4.095 329,939 +0.02(+0.37%)
Jan 26, 2005 4.103 4.131 4.058 4.080 400,612 +0.04(+0.93%)
Jan 25, 2005 4.042 4.078 4.042 4.042 428,008 +0.01(+0.19%)
Jan 24, 2005 4.098 4.143 4.027 4.035 432,375 -0.04(-0.99%)
Jan 21, 2005 4.115 4.128 4.068 4.075 339,865 -0.03(-0.74%)
Jan 20, 2005 4.146 4.148 4.080 4.105 446,271 -0.03(-0.61%)
Jan 19, 2005 4.171 4.173 4.115 4.131 412,126 -0.03(-0.67%)
Jan 18, 2005 4.148 4.176 4.141 4.158 384,730 +0.01(+0.30%)
Jan 14, 2005 4.191 4.191 4.146 4.146 220,356 -0.02(-0.54%)
Jan 13, 2005 4.201 4.201 4.156 4.168 298,970 -0.04(-0.96%)
Jan 12, 2005 4.229 4.229 4.201 4.209 301,352 -0.02(-0.36%)
Jan 11, 2005 4.221 4.229 4.206 4.224 250,134 +0.01(+0.12%)
Jan 10, 2005 4.229 4.231 4.219 4.219 248,546 +0.01(+0.30%)
Jan 07, 2005 4.229 4.231 4.201 4.206 468,109 -0.01(-0.30%)
Jan 06, 2005 4.239 4.241 4.201 4.219 380,363 -0.02(-0.42%)
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.