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

Pioneer High Income Trust (NY: PHT )

7.460 -0.030 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Mar 31, 2005 3.763 3.805 3.763 3.780 401,156 +0.02(+0.67%)
Mar 30, 2005 3.700 3.763 3.678 3.755 535,541 +0.07(+1.83%)
Mar 29, 2005 3.630 3.688 3.630 3.688 643,530 +0.05(+1.30%)
Mar 28, 2005 3.685 3.720 3.638 3.640 671,127 -0.04(-1.15%)
Mar 24, 2005 3.625 3.708 3.615 3.683 589,135 +0.05(+1.38%)
Mar 23, 2005 3.685 3.685 3.625 3.633 1,336,654 -0.06(-1.69%)
Mar 22, 2005 3.708 3.735 3.675 3.695 690,324 -0.01(-0.34%)
Mar 21, 2005 3.790 3.810 3.693 3.708 1,037,887 -0.08(-2.11%)
Mar 18, 2005 3.825 3.840 3.788 3.788 432,752 -0.05(-1.30%)
Mar 17, 2005 3.830 3.860 3.825 3.838 421,554 -0.00(-0.07%)
Mar 16, 2005 3.923 3.933 3.808 3.840 719,121 -0.08(-2.10%)
Mar 15, 2005 3.975 4.000 3.913 3.923 553,539 -0.08(-1.94%)
Mar 14, 2005 4.033 4.060 4.000 4.000 249,172 -0.02(-0.50%)
Mar 11, 2005 4.005 4.025 4.005 4.020 198,778 -0.04(-0.92%)
Mar 10, 2005 4.040 4.093 4.038 4.058 249,972 +0.00(+0.06%)
Mar 09, 2005 4.125 4.128 4.050 4.055 309,166 -0.07(-1.58%)
Mar 08, 2005 4.125 4.128 4.110 4.120 271,570 +0.01(+0.18%)
Mar 07, 2005 4.118 4.130 4.113 4.113 271,570 -0.01(-0.12%)
Mar 04, 2005 4.063 4.130 4.055 4.118 214,376 +0.03(+0.73%)
Mar 03, 2005 4.090 4.123 4.070 4.088 371,559 -0.00(-0.06%)
Mar 02, 2005 4.100 4.100 4.073 4.090 224,375 +0.01(+0.25%)
Mar 01, 2005 4.105 4.108 4.080 4.080 363,560 -0.01(-0.31%)
Feb 28, 2005 4.073 4.100 4.055 4.093 235,574 +0.02(+0.49%)
Feb 25, 2005 4.055 4.095 4.055 4.073 190,379 +0.01(+0.25%)
Feb 24, 2005 4.050 4.085 4.020 4.063 267,170 +0.01(+0.31%)
Feb 23, 2005 4.033 4.058 4.015 4.050 313,965 +0.04(+0.93%)
Feb 22, 2005 4.053 4.080 4.000 4.013 564,338 -0.04(-0.99%)
Feb 18, 2005 4.105 4.105 4.053 4.053 431,153 -0.03(-0.67%)
Feb 17, 2005 4.075 4.100 4.070 4.080 343,962 +0.00(+0.12%)
Feb 16, 2005 4.100 4.115 4.068 4.075 458,750 -0.01(-0.31%)
Feb 15, 2005 4.083 4.108 4.078 4.088 294,767 -0.01(-0.18%)
Feb 14, 2005 4.153 4.153 4.080 4.095 329,164 -0.02(-0.49%)
Feb 11, 2005 4.108 4.130 4.088 4.115 449,951 -0.04(-1.08%)
Feb 10, 2005 4.138 4.160 4.130 4.160 317,965 +0.01(+0.24%)
Feb 09, 2005 4.163 4.163 4.130 4.150 373,159 -0.00(-0.06%)
Feb 08, 2005 4.155 4.160 4.135 4.153 399,156 -0.00(-0.06%)
Feb 07, 2005 4.145 4.158 4.125 4.155 277,169 +0.03(+0.73%)
Feb 04, 2005 4.130 4.150 4.120 4.125 344,762 +0.01(+0.36%)
Feb 03, 2005 4.123 4.135 4.095 4.110 248,772 +0.00(+0.12%)
Feb 02, 2005 4.135 4.135 4.083 4.105 362,360 +0.00(+0.12%)
Feb 01, 2005 4.083 4.115 4.083 4.100 234,774 +0.02(+0.43%)
Jan 31, 2005 4.063 4.085 4.033 4.083 309,166 +0.01(+0.37%)
Jan 28, 2005 4.085 4.085 4.055 4.068 295,567 +0.00(+0.06%)
Jan 27, 2005 4.075 4.113 4.045 4.065 332,363 +0.01(+0.37%)
Jan 26, 2005 4.073 4.100 4.028 4.050 403,556 +0.04(+0.93%)
Jan 25, 2005 4.013 4.048 4.013 4.013 431,153 +0.01(+0.19%)
Jan 24, 2005 4.068 4.113 3.998 4.005 435,552 -0.04(-0.99%)
Jan 21, 2005 4.085 4.098 4.038 4.045 342,362 -0.03(-0.74%)
Jan 20, 2005 4.115 4.118 4.050 4.075 449,551 -0.03(-0.61%)
Jan 19, 2005 4.140 4.143 4.085 4.100 415,154 -0.03(-0.67%)
Jan 18, 2005 4.118 4.145 4.110 4.128 387,557 +0.01(+0.30%)
Jan 14, 2005 4.160 4.160 4.115 4.115 221,975 -0.02(-0.54%)
Jan 13, 2005 4.170 4.170 4.125 4.138 301,167 -0.04(-0.96%)
Jan 12, 2005 4.198 4.198 4.170 4.178 303,567 -0.02(-0.36%)
Jan 11, 2005 4.190 4.198 4.175 4.193 251,972 +0.00(+0.12%)
Jan 10, 2005 4.198 4.200 4.188 4.188 250,372 +0.01(+0.30%)
Jan 07, 2005 4.198 4.200 4.170 4.175 471,548 -0.01(-0.30%)
Jan 06, 2005 4.208 4.210 4.170 4.188 383,158 -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.