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

Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
May 31, 2005 3.017 3.042 2.996 3.038 236,374 +0.03(+0.84%)
May 27, 2005 3.003 3.025 3.003 3.013 253,405 +0.02(+0.65%)
May 26, 2005 2.980 2.996 2.963 2.994 391,720 +0.02(+0.78%)
May 25, 2005 2.966 2.982 2.963 2.970 376,753 +0.00(+0.07%)
May 24, 2005 2.966 2.994 2.955 2.968 556,873 +0.00(+0.00%)
May 23, 2005 2.974 2.976 2.966 2.968 387,592 -0.00(-0.13%)
May 20, 2005 2.966 2.976 2.953 2.972 358,174 +0.02(+0.59%)
May 19, 2005 2.963 2.984 2.939 2.955 284,371 -0.03(-0.91%)
May 18, 2005 2.959 2.984 2.938 2.982 309,660 +0.04(+1.45%)
May 17, 2005 2.945 2.976 2.927 2.939 391,720 +0.00(+0.07%)
May 16, 2005 2.965 2.976 2.918 2.937 313,273 -0.03(-0.91%)
May 13, 2005 2.974 2.976 2.943 2.965 309,144 -0.01(-0.39%)
May 12, 2005 2.994 2.994 2.965 2.976 364,367 -0.01(-0.45%)
May 11, 2005 2.966 3.013 2.962 2.990 411,848 -0.02(-0.77%)
May 10, 2005 2.992 3.013 2.992 3.013 298,822 +0.02(+0.58%)
May 09, 2005 3.003 3.003 2.976 2.996 225,536 -0.01(-0.26%)
May 06, 2005 2.961 3.013 2.956 3.003 398,430 +0.03(+0.98%)
May 05, 2005 2.986 3.015 2.966 2.974 354,561 -0.02(-0.71%)
May 04, 2005 2.955 2.996 2.947 2.996 359,206 +0.03(+1.05%)
May 03, 2005 2.926 2.965 2.926 2.965 243,083 +0.03(+0.92%)
May 02, 2005 2.910 2.945 2.908 2.937 298,306 +0.02(+0.53%)
Apr 29, 2005 2.926 2.930 2.908 2.922 307,080 +0.01(+0.20%)
Apr 28, 2005 2.924 2.932 2.908 2.916 269,921 -0.01(-0.27%)
Apr 27, 2005 2.903 2.924 2.893 2.924 228,632 +0.02(+0.80%)
Apr 26, 2005 2.906 2.912 2.887 2.901 359,206 +0.01(+0.27%)
Apr 25, 2005 2.891 2.914 2.887 2.893 339,594 -0.01(-0.20%)
Apr 22, 2005 2.901 2.914 2.889 2.899 338,562 -0.01(-0.47%)
Apr 21, 2005 2.893 2.918 2.893 2.912 255,986 +0.02(+0.67%)
Apr 20, 2005 2.901 2.914 2.887 2.893 264,760 -0.01(-0.47%)
Apr 19, 2005 2.881 2.914 2.864 2.906 469,136 +0.04(+1.35%)
Apr 18, 2005 2.877 2.887 2.860 2.868 322,563 -0.02(-0.60%)
Apr 15, 2005 2.897 2.906 2.870 2.885 334,949 -0.01(-0.40%)
Apr 14, 2005 2.889 2.922 2.889 2.897 307,596 -0.01(-0.27%)
Apr 13, 2005 2.914 2.918 2.883 2.904 335,981 -0.03(-1.12%)
Apr 12, 2005 2.920 2.937 2.914 2.937 366,431 +0.00(+0.07%)
Apr 11, 2005 2.945 2.954 2.916 2.935 539,325 -0.02(-0.53%)
Apr 08, 2005 2.951 2.961 2.935 2.951 474,297 +0.00(+0.00%)
Apr 07, 2005 2.937 2.965 2.937 2.951 353,529 +0.01(+0.26%)
Apr 06, 2005 2.922 2.955 2.922 2.943 422,170 +0.02(+0.76%)
Apr 05, 2005 2.935 2.943 2.914 2.921 518,165 -0.01(-0.49%)
Apr 04, 2005 2.932 2.955 2.910 2.935 615,708 -0.00(-0.13%)
Apr 01, 2005 2.949 2.972 2.916 2.939 674,028 +0.01(+0.33%)
Mar 31, 2005 2.916 2.949 2.916 2.930 517,649 +0.02(+0.67%)
Mar 30, 2005 2.868 2.916 2.850 2.910 691,059 +0.05(+1.83%)
Mar 29, 2005 2.813 2.858 2.813 2.858 830,407 +0.04(+1.31%)
Mar 28, 2005 2.856 2.883 2.819 2.821 866,018 -0.03(-1.15%)
Mar 24, 2005 2.810 2.873 2.802 2.854 760,217 +0.04(+1.38%)
Mar 23, 2005 2.856 2.856 2.810 2.815 1,724,810 -0.05(-1.69%)
Mar 22, 2005 2.873 2.895 2.848 2.864 890,790 -0.01(-0.34%)
Mar 21, 2005 2.937 2.953 2.862 2.873 1,339,283 -0.06(-2.11%)
Mar 18, 2005 2.965 2.976 2.935 2.935 558,421 -0.04(-1.30%)
Mar 17, 2005 2.968 2.992 2.965 2.974 543,970 -0.00(-0.07%)
Mar 16, 2005 3.040 3.048 2.951 2.976 927,950 -0.06(-2.10%)
Mar 15, 2005 3.081 3.100 3.032 3.040 714,284 -0.06(-1.94%)
Mar 14, 2005 3.125 3.147 3.100 3.100 321,531 -0.02(-0.50%)
Mar 11, 2005 3.104 3.120 3.104 3.116 256,502 -0.03(-0.92%)
Mar 10, 2005 3.131 3.172 3.129 3.145 322,563 +0.00(+0.06%)
Mar 09, 2005 3.197 3.199 3.139 3.143 398,946 -0.05(-1.58%)
Mar 08, 2005 3.197 3.199 3.185 3.193 350,432 +0.01(+0.18%)
Mar 07, 2005 3.191 3.201 3.187 3.187 350,432 -0.00(-0.12%)
Mar 04, 2005 3.149 3.201 3.143 3.191 276,630 +0.02(+0.73%)
Mar 03, 2005 3.170 3.195 3.154 3.168 479,458 -0.00(-0.06%)
Mar 02, 2005 3.178 3.178 3.156 3.170 289,532 +0.01(+0.25%)
Mar 01, 2005 3.182 3.183 3.162 3.162 469,136 -0.01(-0.31%)
Feb 28, 2005 3.156 3.178 3.143 3.172 303,983 +0.02(+0.49%)
Feb 25, 2005 3.143 3.174 3.143 3.156 245,664 +0.01(+0.25%)
Feb 24, 2005 3.139 3.166 3.116 3.149 344,755 +0.01(+0.31%)
Feb 23, 2005 3.125 3.145 3.112 3.139 405,139 +0.03(+0.93%)
Feb 22, 2005 3.141 3.162 3.100 3.110 728,219 -0.03(-0.99%)
Feb 18, 2005 3.182 3.182 3.141 3.141 556,357 -0.02(-0.67%)
Feb 17, 2005 3.158 3.178 3.154 3.162 443,847 +0.00(+0.12%)
Feb 16, 2005 3.178 3.189 3.152 3.158 591,968 -0.01(-0.31%)
Feb 15, 2005 3.164 3.183 3.160 3.168 380,366 -0.01(-0.18%)
Feb 14, 2005 3.218 3.218 3.162 3.174 424,751 -0.02(-0.49%)
Feb 11, 2005 3.183 3.201 3.168 3.189 580,614 -0.03(-1.08%)
Feb 10, 2005 3.207 3.224 3.201 3.224 410,300 +0.01(+0.24%)
Feb 09, 2005 3.226 3.226 3.201 3.216 481,522 -0.00(-0.06%)
Feb 08, 2005 3.220 3.224 3.205 3.218 515,069 -0.00(-0.06%)
Feb 07, 2005 3.213 3.222 3.197 3.220 357,658 +0.02(+0.73%)
Feb 04, 2005 3.201 3.216 3.193 3.197 444,879 +0.01(+0.37%)
Feb 03, 2005 3.195 3.205 3.174 3.185 321,015 +0.00(+0.12%)
Feb 02, 2005 3.205 3.205 3.164 3.182 467,587 +0.00(+0.12%)
Feb 01, 2005 3.164 3.189 3.164 3.178 302,951 +0.01(+0.43%)
Jan 31, 2005 3.149 3.166 3.125 3.164 398,946 +0.01(+0.37%)
Jan 28, 2005 3.166 3.166 3.143 3.152 381,398 +0.00(+0.06%)
Jan 27, 2005 3.158 3.187 3.135 3.151 428,880 +0.01(+0.37%)
Jan 26, 2005 3.156 3.178 3.121 3.139 520,746 +0.03(+0.93%)
Jan 25, 2005 3.110 3.137 3.110 3.110 556,357 +0.01(+0.19%)
Jan 24, 2005 3.152 3.187 3.098 3.104 562,034 -0.03(-0.99%)
Jan 21, 2005 3.166 3.176 3.129 3.135 441,782 -0.02(-0.74%)
Jan 20, 2005 3.189 3.191 3.139 3.158 580,097 -0.02(-0.61%)
Jan 19, 2005 3.209 3.211 3.166 3.178 535,713 -0.02(-0.67%)
Jan 18, 2005 3.191 3.213 3.185 3.199 500,102 +0.01(+0.30%)
Jan 14, 2005 3.224 3.224 3.189 3.189 286,436 -0.02(-0.54%)
Jan 13, 2005 3.232 3.232 3.197 3.207 388,624 -0.03(-0.96%)
Jan 12, 2005 3.253 3.253 3.232 3.238 391,720 -0.01(-0.36%)
Jan 11, 2005 3.247 3.253 3.236 3.249 325,143 +0.00(+0.12%)
Jan 10, 2005 3.253 3.255 3.245 3.245 323,079 +0.01(+0.30%)
Jan 07, 2005 3.253 3.255 3.232 3.236 608,483 -0.01(-0.30%)
Jan 06, 2005 3.261 3.263 3.232 3.245 494,425 -0.01(-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.