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 (%)
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.