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

Pioneer High Income Trust (NY: PHT )

7.335 +0.025 (+0.34%)
Official Closing 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 (%)
May 31, 2006 4.311 4.319 4.283 4.293 160,037 -0.01(-0.29%)
May 30, 2006 4.314 4.339 4.276 4.306 156,066 +0.01(+0.18%)
May 26, 2006 4.281 4.306 4.263 4.298 106,427 +0.03(+0.71%)
May 25, 2006 4.266 4.281 4.241 4.268 159,640 +0.03(+0.65%)
May 24, 2006 4.251 4.276 4.231 4.241 165,200 -0.03(-0.71%)
May 23, 2006 4.281 4.293 4.246 4.271 175,525 +0.01(+0.12%)
May 22, 2006 4.281 4.304 4.231 4.266 191,012 -0.00(-0.06%)
May 19, 2006 4.268 4.298 4.263 4.268 102,058 -0.04(-0.88%)
May 18, 2006 4.263 4.306 4.263 4.306 154,875 +0.03(+0.77%)
May 17, 2006 4.248 4.276 4.246 4.273 185,850 +0.02(+0.41%)
May 16, 2006 4.236 4.258 4.223 4.256 216,825 +0.04(+0.84%)
May 15, 2006 4.256 4.256 4.220 4.220 160,434 -0.02(-0.47%)
May 12, 2006 4.256 4.278 4.215 4.241 163,611 -0.05(-1.17%)
May 11, 2006 4.298 4.331 4.256 4.291 260,905 -0.01(-0.12%)
May 10, 2006 4.261 4.296 4.246 4.296 223,973 +0.02(+0.53%)
May 09, 2006 4.243 4.273 4.233 4.273 171,157 +0.02(+0.41%)
May 08, 2006 4.243 4.268 4.231 4.256 316,501 +0.02(+0.36%)
May 05, 2006 4.208 4.256 4.205 4.241 179,893 +0.03(+0.78%)
May 04, 2006 4.193 4.241 4.185 4.208 164,008 +0.03(+0.60%)
May 03, 2006 4.180 4.225 4.171 4.183 176,319 +0.01(+0.30%)
May 02, 2006 4.205 4.218 4.170 4.170 325,635 -0.05(-1.13%)
May 01, 2006 4.223 4.256 4.205 4.218 176,319 -0.01(-0.12%)
Apr 28, 2006 4.208 4.243 4.208 4.223 190,615 +0.00(+0.06%)
Apr 27, 2006 4.243 4.251 4.205 4.220 170,759 -0.01(-0.18%)
Apr 26, 2006 4.236 4.286 4.205 4.228 183,467 -0.03(-0.77%)
Apr 25, 2006 4.251 4.273 4.205 4.261 192,998 +0.03(+0.71%)
Apr 24, 2006 4.248 4.273 4.195 4.231 364,155 -0.04(-1.00%)
Apr 21, 2006 4.256 4.281 4.247 4.273 156,066 -0.02(-0.53%)
Apr 20, 2006 4.293 4.298 4.273 4.296 183,864 +0.04(+0.95%)
Apr 19, 2006 4.225 4.293 4.209 4.256 137,799 +0.01(+0.12%)
Apr 18, 2006 4.205 4.253 4.179 4.251 149,315 +0.03(+0.66%)
Apr 17, 2006 4.253 4.301 4.223 4.223 147,330 -0.04(-0.83%)
Apr 13, 2006 4.298 4.324 4.228 4.258 173,936 -0.04(-0.94%)
Apr 12, 2006 4.283 4.329 4.268 4.298 148,124 +0.00(+0.00%)
Apr 11, 2006 4.273 4.311 4.251 4.298 159,243 +0.04(+0.89%)
Apr 10, 2006 4.281 4.311 4.243 4.261 147,330 -0.00(-0.06%)
Apr 07, 2006 4.293 4.346 4.261 4.263 196,175 -0.05(-1.11%)
Apr 06, 2006 4.293 4.336 4.281 4.311 127,077 +0.01(+0.12%)
Apr 05, 2006 4.331 4.341 4.273 4.306 182,673 -0.00(-0.06%)
Apr 04, 2006 4.264 4.334 4.259 4.309 154,081 +0.03(+0.65%)
Apr 03, 2006 4.231 4.311 4.231 4.281 229,930 +0.05(+1.19%)
Mar 31, 2006 4.258 4.331 4.231 4.231 311,736 -0.03(-0.65%)
Mar 30, 2006 4.288 4.316 4.256 4.258 233,901 +0.00(+0.06%)
Mar 29, 2006 4.268 4.316 4.236 4.256 238,269 -0.03(-0.59%)
Mar 28, 2006 4.336 4.364 4.256 4.281 270,833 -0.01(-0.30%)
Mar 27, 2006 4.304 4.366 4.281 4.294 131,445 -0.02(-0.52%)
Mar 24, 2006 4.319 4.371 4.309 4.316 185,850 -0.02(-0.35%)
Mar 23, 2006 4.293 4.331 4.243 4.331 322,458 +0.01(+0.17%)
Mar 22, 2006 4.283 4.326 4.271 4.324 209,280 +0.04(+0.94%)
Mar 21, 2006 4.268 4.336 4.255 4.283 174,731 +0.02(+0.35%)
Mar 20, 2006 4.288 4.316 4.268 4.268 149,315 +0.01(+0.12%)
Mar 17, 2006 4.243 4.291 4.231 4.263 148,918 +0.03(+0.71%)
Mar 16, 2006 4.306 4.306 4.233 4.233 205,309 -0.04(-0.88%)
Mar 15, 2006 4.319 4.319 4.271 4.271 252,963 -0.04(-0.99%)
Mar 14, 2006 4.319 4.349 4.281 4.314 277,584 +0.02(+0.41%)
Mar 13, 2006 4.273 4.304 4.223 4.296 185,850 -0.01(-0.29%)
Mar 10, 2006 4.319 4.329 4.257 4.309 147,330 +0.02(+0.35%)
Mar 09, 2006 4.273 4.319 4.257 4.293 227,944 +0.05(+1.19%)
Mar 08, 2006 4.281 4.298 4.243 4.243 231,121 -0.04(-0.88%)
Mar 07, 2006 4.304 4.304 4.268 4.281 202,132 +0.02(+0.41%)
Mar 06, 2006 4.246 4.321 4.243 4.263 143,756 +0.01(+0.12%)
Mar 03, 2006 4.319 4.322 4.236 4.258 245,020 -0.05(-1.05%)
Mar 02, 2006 4.304 4.324 4.273 4.304 178,305 +0.01(+0.23%)
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.