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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Dec 29, 2006 3.575 3.616 3.575 3.585 248,760 +0.00(+0.11%)
Dec 28, 2006 3.536 3.598 3.536 3.581 455,201 +0.03(+0.71%)
Dec 27, 2006 3.499 3.563 3.499 3.555 469,136 +0.01(+0.33%)
Dec 26, 2006 3.546 3.554 3.521 3.544 325,143 +0.01(+0.22%)
Dec 22, 2006 3.526 3.561 3.519 3.536 328,756 -0.02(-0.54%)
Dec 21, 2006 3.554 3.565 3.530 3.555 201,279 +0.00(+0.11%)
Dec 20, 2006 3.575 3.592 3.526 3.552 226,052 -0.01(-0.38%)
Dec 19, 2006 3.569 3.577 3.536 3.565 169,797 +0.00(+0.00%)
Dec 18, 2006 3.488 3.569 3.488 3.565 355,077 +0.08(+2.28%)
Dec 15, 2006 3.521 3.521 3.475 3.486 669,899 -0.04(-1.15%)
Dec 14, 2006 3.530 3.559 3.517 3.526 386,559 -0.02(-0.55%)
Dec 13, 2006 3.565 3.585 3.536 3.546 305,015 -0.04(-1.08%)
Dec 12, 2006 3.616 3.633 3.548 3.585 323,595 -0.05(-1.33%)
Dec 11, 2006 3.621 3.654 3.618 3.633 299,338 +0.00(+0.00%)
Dec 08, 2006 3.619 3.643 3.618 3.633 172,377 -0.02(-0.64%)
Dec 07, 2006 3.670 3.670 3.643 3.656 231,213 -0.01(-0.37%)
Dec 06, 2006 3.645 3.670 3.643 3.670 191,473 +0.01(+0.21%)
Dec 05, 2006 3.643 3.680 3.643 3.662 297,790 +0.03(+0.80%)
Dec 04, 2006 3.623 3.680 3.621 3.633 334,949 +0.01(+0.37%)
Dec 01, 2006 3.587 3.643 3.587 3.619 323,079 +0.02(+0.65%)
Nov 30, 2006 3.571 3.598 3.561 3.596 156,378 +0.03(+0.81%)
Nov 29, 2006 3.550 3.583 3.544 3.567 261,663 +0.03(+0.77%)
Nov 28, 2006 3.536 3.550 3.527 3.540 251,857 -0.01(-0.16%)
Nov 27, 2006 3.554 3.554 3.523 3.546 216,762 -0.01(-0.16%)
Nov 24, 2006 3.509 3.561 3.509 3.552 335,981 +0.03(+0.99%)
Nov 22, 2006 3.468 3.534 3.466 3.517 271,469 +0.03(+0.89%)
Nov 21, 2006 3.476 3.486 3.455 3.486 124,380 +0.03(+0.84%)
Nov 20, 2006 3.430 3.459 3.427 3.457 326,692 +0.02(+0.51%)
Nov 17, 2006 3.441 3.445 3.422 3.439 255,986 -0.01(-0.34%)
Nov 16, 2006 3.447 3.466 3.439 3.451 261,663 -0.01(-0.22%)
Nov 15, 2006 3.497 3.497 3.453 3.459 386,559 -0.02(-0.45%)
Nov 14, 2006 3.517 3.517 3.472 3.474 379,850 -0.04(-1.10%)
Nov 13, 2006 3.484 3.513 3.459 3.513 322,563 +0.02(+0.44%)
Nov 10, 2006 3.464 3.517 3.464 3.497 272,501 +0.01(+0.33%)
Nov 09, 2006 3.443 3.499 3.443 3.486 249,276 +0.01(+0.39%)
Nov 08, 2006 3.461 3.507 3.441 3.472 233,277 -0.02(-0.44%)
Nov 07, 2006 3.468 3.503 3.459 3.488 204,376 +0.03(+0.73%)
Nov 06, 2006 3.391 3.488 3.391 3.462 430,428 +0.09(+2.52%)
Nov 03, 2006 3.385 3.424 3.371 3.377 291,081 -0.01(-0.23%)
Nov 02, 2006 3.478 3.484 3.385 3.385 437,653 -0.10(-2.94%)
Nov 01, 2006 3.503 3.513 3.472 3.488 291,597 -0.02(-0.61%)
Oct 31, 2006 3.519 3.519 3.495 3.509 203,343 +0.00(+0.06%)
Oct 30, 2006 3.495 3.534 3.488 3.507 156,378 +0.01(+0.28%)
Oct 27, 2006 3.503 3.532 3.480 3.497 117,671 -0.00(-0.11%)
Oct 26, 2006 3.497 3.544 3.497 3.501 228,632 -0.02(-0.60%)
Oct 25, 2006 3.478 3.525 3.478 3.523 243,599 +0.03(+0.78%)
Oct 24, 2006 3.457 3.495 3.449 3.495 287,984 +0.02(+0.67%)
Oct 23, 2006 3.399 3.474 3.399 3.472 310,176 +0.05(+1.59%)
Oct 20, 2006 3.437 3.457 3.416 3.418 183,215 -0.02(-0.51%)
Oct 19, 2006 3.397 3.435 3.397 3.435 172,893 +0.03(+0.80%)
Oct 18, 2006 3.406 3.428 3.391 3.408 228,116 -0.02(-0.57%)
Oct 17, 2006 3.391 3.439 3.391 3.428 277,146 +0.06(+1.67%)
Oct 16, 2006 3.430 3.439 3.371 3.371 375,721 -0.07(-2.14%)
Oct 13, 2006 3.426 3.461 3.408 3.445 276,114 -0.03(-0.78%)
Oct 12, 2006 3.437 3.480 3.437 3.472 316,370 +0.02(+0.45%)
Oct 11, 2006 3.453 3.457 3.431 3.457 255,986 +0.00(+0.11%)
Oct 10, 2006 3.445 3.453 3.430 3.453 259,082 +0.02(+0.68%)
Oct 09, 2006 3.387 3.437 3.387 3.430 239,471 +0.04(+1.14%)
Oct 06, 2006 3.400 3.418 3.381 3.391 300,370 +0.02(+0.46%)
Oct 05, 2006 3.399 3.410 3.375 3.375 245,664 -0.02(-0.68%)
Oct 04, 2006 3.325 3.399 3.315 3.399 433,009 +0.08(+2.51%)
Oct 03, 2006 3.428 3.439 3.315 3.315 811,827 -0.11(-3.28%)
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.