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, 2005 3.922 3.954 3.894 3.949 181,843 +0.03(+0.84%)
May 27, 2005 3.904 3.932 3.904 3.916 194,946 +0.03(+0.65%)
May 26, 2005 3.874 3.894 3.851 3.891 301,352 +0.03(+0.78%)
May 25, 2005 3.856 3.876 3.852 3.861 289,838 +0.00(+0.07%)
May 24, 2005 3.856 3.891 3.841 3.859 428,405 +0.00(+0.00%)
May 23, 2005 3.866 3.869 3.856 3.859 298,176 -0.01(-0.13%)
May 20, 2005 3.856 3.869 3.838 3.864 275,545 +0.02(+0.59%)
May 19, 2005 3.851 3.878 3.821 3.841 218,768 -0.04(-0.91%)
May 18, 2005 3.846 3.879 3.819 3.876 238,223 +0.06(+1.45%)
May 17, 2005 3.828 3.869 3.804 3.821 301,352 +0.00(+0.07%)
May 16, 2005 3.854 3.869 3.793 3.818 241,002 -0.04(-0.92%)
May 13, 2005 3.866 3.869 3.826 3.854 237,826 -0.02(-0.39%)
May 12, 2005 3.891 3.891 3.854 3.869 280,309 -0.02(-0.45%)
May 11, 2005 3.856 3.916 3.850 3.886 316,837 -0.03(-0.77%)
May 10, 2005 3.889 3.916 3.889 3.916 229,885 +0.02(+0.58%)
May 09, 2005 3.904 3.904 3.869 3.894 173,506 -0.01(-0.26%)
May 06, 2005 3.848 3.916 3.842 3.904 306,514 +0.04(+0.98%)
May 05, 2005 3.881 3.919 3.856 3.866 272,765 -0.03(-0.71%)
May 04, 2005 3.841 3.894 3.830 3.894 276,339 +0.04(+1.05%)
May 03, 2005 3.803 3.854 3.803 3.854 187,005 +0.04(+0.92%)
May 02, 2005 3.783 3.828 3.780 3.818 229,488 +0.02(+0.53%)
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%)
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.