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

Pioneer High Income Trust (NY: PHT )

7.340 +0.030 (+0.41%)
Streaming Delayed Price Updated: 3:17 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 (%)
Jun 30, 2005 4.141 4.151 4.080 4.146 290,632 +0.03(+0.73%)
Jun 29, 2005 4.133 4.136 4.093 4.115 172,314 -0.01(-0.18%)
Jun 28, 2005 4.093 4.151 4.082 4.123 246,164 +0.01(+0.31%)
Jun 27, 2005 4.088 4.126 4.075 4.110 259,663 +0.03(+0.74%)
Jun 24, 2005 4.080 4.103 4.055 4.080 262,045 -0.01(-0.25%)
Jun 23, 2005 4.103 4.115 4.083 4.090 301,749 -0.01(-0.31%)
Jun 22, 2005 4.105 4.115 4.083 4.103 271,574 -0.00(-0.06%)
Jun 21, 2005 4.080 4.105 4.078 4.105 281,500 +0.01(+0.31%)
Jun 20, 2005 4.093 4.131 4.070 4.093 249,340 -0.01(-0.31%)
Jun 17, 2005 4.037 4.105 4.037 4.105 296,985 +0.05(+1.31%)
Jun 16, 2005 4.080 4.088 4.030 4.053 299,367 -0.03(-0.62%)
Jun 15, 2005 4.068 4.087 4.035 4.078 217,577 -0.02(-0.37%)
Jun 14, 2005 4.095 4.126 4.065 4.093 318,028 -0.02(-0.43%)
Jun 13, 2005 4.146 4.146 4.055 4.110 285,868 -0.02(-0.49%)
Jun 10, 2005 4.128 4.181 4.080 4.131 303,337 +0.00(+0.06%)
Jun 09, 2005 4.073 4.131 4.068 4.128 358,526 +0.02(+0.55%)
Jun 08, 2005 4.065 4.120 4.063 4.105 353,364 +0.04(+0.87%)
Jun 07, 2005 4.065 4.070 4.050 4.070 507,813 +0.00(+0.06%)
Jun 06, 2005 4.063 4.068 4.035 4.068 229,885 +0.01(+0.19%)
Jun 03, 2005 4.025 4.070 4.011 4.060 334,703 +0.04(+1.00%)
Jun 02, 2005 4.005 4.042 3.992 4.020 244,576 +0.02(+0.44%)
Jun 01, 2005 3.942 4.005 3.942 4.002 369,246 +0.05(+1.34%)
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%)
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.