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

Pioneer High Income Trust (NY: PHT )

7.350 +0.040 (+0.55%)
Streaming Delayed Price Updated: 2:18 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 (%)
Apr 29, 2005 3.802 3.807 3.780 3.797 236,284 +0.01(+0.20%)
Apr 28, 2005 3.800 3.810 3.780 3.790 207,691 -0.01(-0.27%)
Apr 27, 2005 3.772 3.800 3.760 3.800 175,922 +0.03(+0.80%)
Apr 26, 2005 3.777 3.785 3.752 3.770 276,392 +0.01(+0.27%)
Apr 25, 2005 3.757 3.787 3.752 3.760 261,302 -0.01(-0.20%)
Apr 22, 2005 3.770 3.787 3.755 3.767 260,508 -0.02(-0.47%)
Apr 21, 2005 3.760 3.792 3.760 3.785 196,969 +0.03(+0.67%)
Apr 20, 2005 3.770 3.787 3.752 3.760 203,720 -0.02(-0.47%)
Apr 19, 2005 3.744 3.787 3.722 3.777 360,978 +0.05(+1.35%)
Apr 18, 2005 3.739 3.752 3.717 3.727 248,197 -0.02(-0.60%)
Apr 15, 2005 3.765 3.777 3.729 3.750 257,728 -0.02(-0.40%)
Apr 14, 2005 3.755 3.797 3.755 3.765 236,681 -0.01(-0.27%)
Apr 13, 2005 3.787 3.792 3.747 3.775 258,522 -0.04(-1.12%)
Apr 12, 2005 3.795 3.818 3.787 3.818 281,952 +0.00(+0.07%)
Apr 11, 2005 3.828 3.840 3.790 3.815 414,986 -0.02(-0.53%)
Apr 08, 2005 3.835 3.848 3.815 3.835 364,949 +0.00(+0.00%)
Apr 07, 2005 3.818 3.853 3.818 3.835 272,024 +0.01(+0.26%)
Apr 06, 2005 3.797 3.840 3.797 3.825 324,841 +0.03(+0.76%)
Apr 05, 2005 3.815 3.825 3.787 3.796 398,704 -0.02(-0.49%)
Apr 04, 2005 3.810 3.840 3.782 3.815 473,759 -0.01(-0.13%)
Apr 01, 2005 3.833 3.863 3.790 3.820 518,633 +0.01(+0.33%)
Mar 31, 2005 3.790 3.833 3.790 3.807 398,307 +0.03(+0.67%)
Mar 30, 2005 3.727 3.790 3.704 3.782 531,738 +0.07(+1.83%)
Mar 29, 2005 3.656 3.714 3.656 3.714 638,959 +0.05(+1.31%)
Mar 28, 2005 3.712 3.747 3.664 3.666 666,361 -0.04(-1.15%)
Mar 24, 2005 3.651 3.734 3.641 3.709 584,952 +0.05(+1.38%)
Mar 23, 2005 3.712 3.712 3.651 3.659 1,327,162 -0.06(-1.69%)
Mar 22, 2005 3.734 3.762 3.702 3.722 685,422 -0.01(-0.34%)
Mar 21, 2005 3.818 3.838 3.719 3.734 1,030,516 -0.08(-2.11%)
Mar 18, 2005 3.853 3.868 3.815 3.815 429,679 -0.05(-1.30%)
Mar 17, 2005 3.858 3.888 3.853 3.865 418,560 -0.00(-0.07%)
Mar 16, 2005 3.951 3.961 3.835 3.868 714,014 -0.08(-2.10%)
Mar 15, 2005 4.004 4.029 3.941 3.951 549,608 -0.08(-1.94%)
Mar 14, 2005 4.062 4.089 4.029 4.029 247,403 -0.02(-0.50%)
Mar 11, 2005 4.034 4.054 4.034 4.049 197,366 -0.04(-0.92%)
Mar 10, 2005 4.069 4.122 4.067 4.087 248,197 +0.00(+0.06%)
Mar 09, 2005 4.155 4.157 4.079 4.084 306,970 -0.07(-1.58%)
Mar 08, 2005 4.155 4.157 4.140 4.150 269,641 +0.01(+0.18%)
Mar 07, 2005 4.147 4.160 4.142 4.142 269,641 -0.01(-0.12%)
Mar 04, 2005 4.092 4.160 4.084 4.147 212,854 +0.03(+0.73%)
Mar 03, 2005 4.120 4.152 4.100 4.117 368,920 -0.00(-0.06%)
Mar 02, 2005 4.130 4.130 4.102 4.120 222,782 +0.01(+0.25%)
Mar 01, 2005 4.135 4.137 4.110 4.110 360,978 -0.01(-0.31%)
Feb 28, 2005 4.102 4.130 4.084 4.122 233,901 +0.02(+0.49%)
Feb 25, 2005 4.084 4.125 4.084 4.102 189,027 +0.01(+0.25%)
Feb 24, 2005 4.079 4.115 4.049 4.092 265,273 +0.01(+0.31%)
Feb 23, 2005 4.062 4.087 4.044 4.079 311,736 +0.04(+0.93%)
Feb 22, 2005 4.082 4.110 4.029 4.042 560,330 -0.04(-0.99%)
Feb 18, 2005 4.135 4.135 4.082 4.082 428,091 -0.03(-0.67%)
Feb 17, 2005 4.105 4.130 4.100 4.110 341,519 +0.01(+0.12%)
Feb 16, 2005 4.130 4.145 4.097 4.105 455,492 -0.01(-0.31%)
Feb 15, 2005 4.112 4.137 4.107 4.117 292,674 -0.01(-0.18%)
Feb 14, 2005 4.183 4.183 4.110 4.125 326,826 -0.02(-0.49%)
Feb 11, 2005 4.137 4.160 4.117 4.145 446,755 -0.05(-1.08%)
Feb 10, 2005 4.168 4.190 4.160 4.190 315,707 +0.01(+0.24%)
Feb 09, 2005 4.193 4.193 4.160 4.180 370,509 -0.00(-0.06%)
Feb 08, 2005 4.185 4.190 4.165 4.183 396,321 -0.00(-0.06%)
Feb 07, 2005 4.175 4.188 4.155 4.185 275,201 +0.03(+0.73%)
Feb 04, 2005 4.160 4.180 4.150 4.155 342,314 +0.02(+0.36%)
Feb 03, 2005 4.152 4.165 4.125 4.140 247,006 +0.01(+0.12%)
Feb 02, 2005 4.165 4.165 4.112 4.135 359,787 +0.01(+0.12%)
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.