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

Pioneer High Income Trust (NY: PHT )

7.335 +0.025 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 4.097 4.120 4.044 4.069 152,889 -0.05(-1.16%)
Oct 28, 2005 4.155 4.165 4.097 4.117 163,214 -0.03(-0.61%)
Oct 27, 2005 4.130 4.163 4.130 4.142 158,846 +0.03(+0.67%)
Oct 26, 2005 4.142 4.175 4.079 4.115 248,594 -0.03(-0.61%)
Oct 25, 2005 4.125 4.165 4.106 4.140 172,348 +0.02(+0.37%)
Oct 24, 2005 4.016 4.130 3.996 4.125 221,987 +0.08(+2.06%)
Oct 21, 2005 3.946 4.054 3.942 4.042 208,486 +0.08(+2.10%)
Oct 20, 2005 3.916 3.966 3.916 3.959 129,459 +0.02(+0.58%)
Oct 19, 2005 3.928 3.938 3.898 3.936 230,327 +0.01(+0.26%)
Oct 18, 2005 4.016 4.029 3.878 3.926 441,593 -0.08(-1.95%)
Oct 17, 2005 4.029 4.067 3.981 4.004 217,619 -0.05(-1.18%)
Oct 14, 2005 4.047 4.072 4.034 4.052 156,463 +0.01(+0.25%)
Oct 13, 2005 4.120 4.137 3.979 4.042 413,795 -0.11(-2.73%)
Oct 12, 2005 4.178 4.178 4.130 4.155 169,171 -0.02(-0.42%)
Oct 11, 2005 4.168 4.180 4.105 4.173 211,662 +0.00(+0.00%)
Oct 10, 2005 4.175 4.225 4.122 4.173 211,662 -0.01(-0.18%)
Oct 07, 2005 4.168 4.180 4.130 4.180 204,911 -0.01(-0.30%)
Oct 06, 2005 4.225 4.225 4.193 4.193 171,951 -0.03(-0.77%)
Oct 05, 2005 4.173 4.225 4.151 4.225 223,576 +0.07(+1.64%)
Oct 04, 2005 4.195 4.195 4.130 4.157 173,539 -0.02(-0.54%)
Oct 03, 2005 4.157 4.180 4.117 4.180 261,699 +0.03(+0.67%)
Sep 30, 2005 4.135 4.180 4.112 4.152 169,171 +0.04(+1.04%)
Sep 29, 2005 4.168 4.168 4.069 4.110 189,821 -0.02(-0.49%)
Sep 28, 2005 4.092 4.180 4.092 4.130 254,154 -0.01(-0.30%)
Sep 27, 2005 4.142 4.152 4.092 4.142 274,804 +0.04(+0.92%)
Sep 26, 2005 4.130 4.145 4.089 4.105 252,168 -0.03(-0.61%)
Sep 23, 2005 4.130 4.170 4.112 4.130 179,496 -0.03(-0.61%)
Sep 22, 2005 4.180 4.195 4.082 4.155 351,844 +0.00(+0.00%)
Sep 21, 2005 4.218 4.236 4.117 4.155 261,699 -0.03(-0.66%)
Sep 20, 2005 4.225 4.236 4.180 4.183 208,088 -0.05(-1.13%)
Sep 19, 2005 4.233 4.258 4.193 4.231 131,445 +0.02(+0.54%)
Sep 16, 2005 4.205 4.208 4.208 4.208 295,057 +0.01(+0.12%)
Sep 15, 2005 4.263 4.301 4.188 4.203 243,035 -0.07(-1.65%)
Sep 14, 2005 4.281 4.288 4.246 4.273 191,012 -0.00(-0.06%)
Sep 13, 2005 4.281 4.329 4.251 4.276 325,238 -0.00(-0.06%)
Sep 12, 2005 4.336 4.354 4.268 4.278 379,245 -0.01(-0.18%)
Sep 09, 2005 4.319 4.336 4.281 4.286 185,850 -0.02(-0.41%)
Sep 08, 2005 4.268 4.304 4.261 4.304 187,835 +0.02(+0.53%)
Sep 07, 2005 4.326 4.351 4.278 4.281 207,294 -0.06(-1.33%)
Sep 06, 2005 4.331 4.342 4.306 4.339 217,222 +0.02(+0.47%)
Sep 02, 2005 4.306 4.344 4.293 4.319 223,179 +0.02(+0.35%)
Sep 01, 2005 4.304 4.306 4.274 4.304 193,792 +0.01(+0.23%)
Aug 31, 2005 4.288 4.293 4.258 4.293 237,872 +0.01(+0.24%)
Aug 30, 2005 4.253 4.301 4.241 4.283 237,078 +0.05(+1.07%)
Aug 29, 2005 4.256 4.283 4.205 4.238 281,952 -0.02(-0.41%)
Aug 26, 2005 4.243 4.271 4.200 4.256 225,959 +0.03(+0.60%)
Aug 25, 2005 4.268 4.268 4.213 4.231 185,056 -0.03(-0.59%)
Aug 24, 2005 4.278 4.286 4.246 4.256 208,486 -0.01(-0.29%)
Aug 23, 2005 4.268 4.276 4.236 4.268 117,149 +0.01(+0.30%)
Aug 22, 2005 4.278 4.278 4.220 4.256 152,889 -0.02(-0.47%)
Aug 19, 2005 4.233 4.281 4.231 4.276 322,458 +0.03(+0.71%)
Aug 18, 2005 4.258 4.258 4.210 4.246 222,385 +0.01(+0.30%)
Aug 17, 2005 4.278 4.278 4.203 4.233 177,113 -0.01(-0.18%)
Aug 16, 2005 4.231 4.271 4.193 4.241 195,381 -0.02(-0.36%)
Aug 15, 2005 4.233 4.266 4.183 4.256 238,269 +0.03(+0.60%)
Aug 12, 2005 4.213 4.266 4.193 4.231 245,020 -0.01(-0.18%)
Aug 11, 2005 4.220 4.256 4.183 4.238 228,341 -0.02(-0.41%)
Aug 10, 2005 4.180 4.293 4.180 4.256 330,797 +0.08(+1.81%)
Aug 09, 2005 4.193 4.268 4.092 4.180 389,173 -0.02(-0.36%)
Aug 08, 2005 4.293 4.293 4.170 4.195 466,611 -0.10(-2.29%)
Aug 05, 2005 4.268 4.293 4.251 4.293 404,661 +0.04(+0.95%)
Aug 04, 2005 4.266 4.266 4.233 4.253 193,395 -0.01(-0.30%)
Aug 03, 2005 4.228 4.266 4.223 4.266 180,290 +0.02(+0.53%)
Aug 02, 2005 4.278 4.293 4.223 4.243 296,248 -0.06(-1.40%)
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.