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

Pioneer High Income Trust (NY: PHT )

7.335 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Feb 28, 2006 4.282 4.309 4.264 4.297 212,018 +0.02(+0.35%)
Feb 27, 2006 4.279 4.307 4.254 4.282 177,873 +0.00(+0.06%)
Feb 24, 2006 4.239 4.299 4.227 4.279 216,386 +0.02(+0.35%)
Feb 23, 2006 4.249 4.277 4.229 4.264 238,620 +0.00(+0.06%)
Feb 22, 2006 4.234 4.302 4.225 4.262 258,869 +0.02(+0.36%)
Feb 21, 2006 4.201 4.294 4.201 4.246 268,398 +0.07(+1.57%)
Feb 17, 2006 4.163 4.194 4.158 4.181 212,018 -0.01(-0.24%)
Feb 16, 2006 4.158 4.194 4.143 4.191 191,769 +0.05(+1.09%)
Feb 15, 2006 4.194 4.231 4.143 4.146 263,633 -0.06(-1.32%)
Feb 14, 2006 4.231 4.241 4.196 4.201 138,169 -0.02(-0.42%)
Feb 13, 2006 4.307 4.307 4.219 4.219 268,398 -0.10(-2.33%)
Feb 10, 2006 4.257 4.319 4.236 4.319 219,959 +0.07(+1.66%)
Feb 09, 2006 4.221 4.257 4.221 4.249 188,593 +0.04(+0.90%)
Feb 08, 2006 4.211 4.241 4.196 4.211 199,313 -0.02(-0.48%)
Feb 07, 2006 4.244 4.257 4.219 4.231 158,021 -0.01(-0.24%)
Feb 06, 2006 4.246 4.267 4.219 4.241 162,786 -0.03(-0.59%)
Feb 03, 2006 4.287 4.287 4.247 4.267 163,183 +0.00(+0.00%)
Feb 02, 2006 4.234 4.282 4.234 4.267 186,211 +0.02(+0.41%)
Feb 01, 2006 4.239 4.277 4.231 4.249 129,434 -0.00(-0.06%)
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%)
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.