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

Pioneer High Income Trust (NY: PHT )

7.460 -0.030 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 4.110 4.120 4.050 4.115 292,825 +0.03(+0.73%)
Jun 29, 2005 4.102 4.105 4.062 4.085 173,614 -0.01(-0.18%)
Jun 28, 2005 4.062 4.120 4.051 4.092 248,021 +0.01(+0.31%)
Jun 27, 2005 4.057 4.095 4.044 4.080 261,622 +0.03(+0.74%)
Jun 24, 2005 4.050 4.072 4.025 4.050 264,022 -0.01(-0.25%)
Jun 23, 2005 4.072 4.085 4.052 4.060 304,026 -0.01(-0.31%)
Jun 22, 2005 4.075 4.085 4.052 4.072 273,623 -0.00(-0.06%)
Jun 21, 2005 4.050 4.075 4.047 4.075 283,624 +0.01(+0.31%)
Jun 20, 2005 4.062 4.100 4.040 4.062 251,221 -0.01(-0.31%)
Jun 17, 2005 4.007 4.075 4.007 4.075 299,225 +0.05(+1.31%)
Jun 16, 2005 4.050 4.057 4.000 4.022 301,625 -0.02(-0.62%)
Jun 15, 2005 4.037 4.056 4.005 4.047 219,218 -0.01(-0.37%)
Jun 14, 2005 4.065 4.095 4.035 4.062 320,427 -0.02(-0.43%)
Jun 13, 2005 4.115 4.115 4.025 4.080 288,024 -0.02(-0.49%)
Jun 10, 2005 4.097 4.150 4.050 4.100 305,626 +0.00(+0.06%)
Jun 09, 2005 4.042 4.100 4.037 4.097 361,230 +0.02(+0.55%)
Jun 08, 2005 4.035 4.090 4.032 4.075 356,030 +0.04(+0.87%)
Jun 07, 2005 4.035 4.040 4.020 4.040 511,643 +0.00(+0.06%)
Jun 06, 2005 4.032 4.037 4.005 4.037 231,619 +0.01(+0.19%)
Jun 03, 2005 3.995 4.040 3.981 4.030 337,228 +0.04(+1.00%)
Jun 02, 2005 3.975 4.011 3.962 3.990 246,421 +0.02(+0.44%)
Jun 01, 2005 3.912 3.975 3.912 3.972 372,031 +0.05(+1.34%)
May 31, 2005 3.892 3.925 3.865 3.920 183,215 +0.03(+0.84%)
May 27, 2005 3.875 3.902 3.875 3.887 196,416 +0.02(+0.65%)
May 26, 2005 3.845 3.865 3.822 3.862 303,625 +0.03(+0.78%)
May 25, 2005 3.827 3.847 3.823 3.832 292,024 +0.00(+0.07%)
May 24, 2005 3.827 3.862 3.812 3.830 431,636 +0.00(+0.00%)
May 23, 2005 3.837 3.840 3.827 3.830 300,425 -0.00(-0.13%)
May 20, 2005 3.827 3.840 3.810 3.835 277,623 +0.02(+0.59%)
May 19, 2005 3.822 3.849 3.792 3.812 220,418 -0.04(-0.91%)
May 18, 2005 3.817 3.850 3.790 3.847 240,020 +0.05(+1.45%)
May 17, 2005 3.800 3.840 3.776 3.792 303,625 +0.00(+0.07%)
May 16, 2005 3.825 3.840 3.765 3.790 242,820 -0.03(-0.91%)
May 13, 2005 3.837 3.840 3.797 3.825 239,620 -0.02(-0.39%)
May 12, 2005 3.862 3.862 3.825 3.840 282,424 -0.02(-0.45%)
May 11, 2005 3.827 3.887 3.822 3.857 319,227 -0.03(-0.77%)
May 10, 2005 3.860 3.887 3.860 3.887 231,619 +0.02(+0.58%)
May 09, 2005 3.875 3.875 3.840 3.865 174,814 -0.01(-0.26%)
May 06, 2005 3.820 3.887 3.813 3.875 308,826 +0.04(+0.98%)
May 05, 2005 3.852 3.890 3.827 3.837 274,823 -0.03(-0.71%)
May 04, 2005 3.812 3.865 3.802 3.865 278,423 +0.04(+1.05%)
May 03, 2005 3.775 3.825 3.775 3.825 188,416 +0.03(+0.92%)
May 02, 2005 3.755 3.800 3.752 3.790 231,219 +0.02(+0.53%)
Apr 29, 2005 3.775 3.780 3.752 3.770 238,020 +0.01(+0.20%)
Apr 28, 2005 3.772 3.782 3.752 3.762 209,217 -0.01(-0.27%)
Apr 27, 2005 3.745 3.772 3.732 3.772 177,215 +0.03(+0.80%)
Apr 26, 2005 3.750 3.757 3.725 3.742 278,423 +0.01(+0.27%)
Apr 25, 2005 3.730 3.760 3.725 3.732 263,222 -0.01(-0.20%)
Apr 22, 2005 3.742 3.760 3.727 3.740 262,422 -0.02(-0.47%)
Apr 21, 2005 3.732 3.765 3.732 3.757 198,416 +0.02(+0.67%)
Apr 20, 2005 3.742 3.760 3.725 3.732 205,217 -0.02(-0.47%)
Apr 19, 2005 3.717 3.760 3.695 3.750 363,631 +0.05(+1.35%)
Apr 18, 2005 3.712 3.725 3.690 3.700 250,021 -0.02(-0.60%)
Apr 15, 2005 3.737 3.750 3.702 3.722 259,622 -0.02(-0.40%)
Apr 14, 2005 3.727 3.770 3.727 3.737 238,420 -0.01(-0.27%)
Apr 13, 2005 3.760 3.765 3.720 3.747 260,422 -0.04(-1.12%)
Apr 12, 2005 3.767 3.790 3.760 3.790 284,024 +0.00(+0.07%)
Apr 11, 2005 3.800 3.812 3.762 3.787 418,035 -0.02(-0.53%)
Apr 08, 2005 3.807 3.820 3.787 3.807 367,631 +0.00(+0.00%)
Apr 07, 2005 3.790 3.825 3.790 3.807 274,023 +0.01(+0.26%)
Apr 06, 2005 3.770 3.812 3.770 3.797 327,228 +0.03(+0.76%)
Apr 05, 2005 3.787 3.797 3.760 3.768 401,634 -0.02(-0.50%)
Apr 04, 2005 3.782 3.812 3.755 3.787 477,240 -0.00(-0.13%)
Apr 01, 2005 3.805 3.835 3.762 3.792 522,444 +0.01(+0.33%)
Mar 31, 2005 3.762 3.805 3.762 3.780 401,234 +0.02(+0.67%)
Mar 30, 2005 3.700 3.762 3.677 3.755 535,645 +0.07(+1.83%)
Mar 29, 2005 3.630 3.687 3.630 3.687 643,655 +0.05(+1.30%)
Mar 28, 2005 3.685 3.720 3.637 3.640 671,257 -0.04(-1.15%)
Mar 24, 2005 3.625 3.707 3.615 3.682 589,250 +0.05(+1.38%)
Mar 23, 2005 3.685 3.685 3.625 3.632 1,336,914 -0.06(-1.69%)
Mar 22, 2005 3.707 3.735 3.675 3.695 690,459 -0.01(-0.34%)
Mar 21, 2005 3.790 3.810 3.692 3.707 1,038,088 -0.08(-2.11%)
Mar 18, 2005 3.825 3.840 3.787 3.787 432,837 -0.05(-1.30%)
Mar 17, 2005 3.830 3.860 3.825 3.837 421,636 -0.00(-0.07%)
Mar 16, 2005 3.922 3.932 3.807 3.840 719,261 -0.08(-2.10%)
Mar 15, 2005 3.975 4.000 3.912 3.922 553,647 -0.08(-1.94%)
Mar 14, 2005 4.032 4.060 4.000 4.000 249,221 -0.02(-0.50%)
Mar 11, 2005 4.005 4.025 4.005 4.020 198,817 -0.04(-0.92%)
Mar 10, 2005 4.040 4.092 4.037 4.057 250,021 +0.00(+0.06%)
Mar 09, 2005 4.125 4.127 4.050 4.055 309,226 -0.07(-1.58%)
Mar 08, 2005 4.125 4.127 4.110 4.120 271,623 +0.01(+0.18%)
Mar 07, 2005 4.117 4.130 4.112 4.112 271,623 -0.00(-0.12%)
Mar 04, 2005 4.062 4.130 4.055 4.117 214,418 +0.03(+0.73%)
Mar 03, 2005 4.090 4.122 4.070 4.087 371,631 -0.00(-0.06%)
Mar 02, 2005 4.100 4.100 4.072 4.090 224,419 +0.01(+0.25%)
Mar 01, 2005 4.105 4.107 4.080 4.080 363,631 -0.01(-0.31%)
Feb 28, 2005 4.072 4.100 4.055 4.092 235,620 +0.02(+0.49%)
Feb 25, 2005 4.055 4.095 4.055 4.072 190,416 +0.01(+0.25%)
Feb 24, 2005 4.050 4.085 4.020 4.062 267,222 +0.01(+0.31%)
Feb 23, 2005 4.032 4.057 4.015 4.050 314,026 +0.04(+0.93%)
Feb 22, 2005 4.052 4.080 4.000 4.012 564,448 -0.04(-0.99%)
Feb 18, 2005 4.105 4.105 4.052 4.052 431,236 -0.03(-0.67%)
Feb 17, 2005 4.075 4.100 4.070 4.080 344,029 +0.00(+0.12%)
Feb 16, 2005 4.100 4.115 4.067 4.075 458,839 -0.01(-0.31%)
Feb 15, 2005 4.082 4.107 4.077 4.087 294,825 -0.01(-0.18%)
Feb 14, 2005 4.152 4.152 4.080 4.095 329,228 -0.02(-0.49%)
Feb 11, 2005 4.107 4.130 4.087 4.115 450,038 -0.04(-1.08%)
Feb 10, 2005 4.137 4.160 4.130 4.160 318,027 +0.01(+0.24%)
Feb 09, 2005 4.162 4.162 4.130 4.150 373,231 -0.00(-0.06%)
Feb 08, 2005 4.155 4.160 4.135 4.152 399,234 -0.00(-0.06%)
Feb 07, 2005 4.145 4.157 4.125 4.155 277,223 +0.03(+0.73%)
Feb 04, 2005 4.130 4.150 4.120 4.125 344,829 +0.01(+0.36%)
Feb 03, 2005 4.122 4.135 4.095 4.110 248,821 +0.00(+0.12%)
Feb 02, 2005 4.135 4.135 4.082 4.105 362,431 +0.01(+0.12%)
Feb 01, 2005 4.082 4.115 4.082 4.100 234,820 +0.02(+0.43%)
Jan 31, 2005 4.062 4.085 4.032 4.082 309,226 +0.02(+0.37%)
Jan 28, 2005 4.085 4.085 4.055 4.067 295,625 +0.00(+0.06%)
Jan 27, 2005 4.075 4.112 4.045 4.065 332,428 +0.02(+0.37%)
Jan 26, 2005 4.072 4.100 4.027 4.050 403,634 +0.04(+0.93%)
Jan 25, 2005 4.012 4.047 4.012 4.012 431,236 +0.01(+0.19%)
Jan 24, 2005 4.067 4.112 3.997 4.005 435,637 -0.04(-0.99%)
Jan 21, 2005 4.085 4.097 4.037 4.045 342,429 -0.03(-0.74%)
Jan 20, 2005 4.115 4.117 4.050 4.075 449,638 -0.02(-0.61%)
Jan 19, 2005 4.140 4.142 4.085 4.100 415,235 -0.03(-0.67%)
Jan 18, 2005 4.117 4.145 4.110 4.127 387,633 +0.01(+0.30%)
Jan 14, 2005 4.160 4.160 4.115 4.115 222,018 -0.02(-0.54%)
Jan 13, 2005 4.170 4.170 4.125 4.137 301,225 -0.04(-0.96%)
Jan 12, 2005 4.197 4.197 4.170 4.177 303,625 -0.02(-0.36%)
Jan 11, 2005 4.190 4.197 4.175 4.192 252,021 +0.00(+0.12%)
Jan 10, 2005 4.197 4.200 4.187 4.187 250,421 +0.01(+0.30%)
Jan 07, 2005 4.197 4.200 4.170 4.175 471,640 -0.01(-0.30%)
Jan 06, 2005 4.207 4.210 4.170 4.187 383,232 -0.02(-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.