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

Pioneer High Income Trust (NY: PHT )

7.940 -0.010 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2006 3.433 3.433 3.354 3.356 334,433 -0.08(-2.42%)
Jul 28, 2006 3.449 3.470 3.430 3.439 296,242 -0.00(-0.06%)
Jul 27, 2006 3.437 3.449 3.417 3.441 331,337 +0.02(+0.68%)
Jul 26, 2006 3.400 3.449 3.390 3.418 387,592 +0.03(+0.80%)
Jul 25, 2006 3.391 3.408 3.381 3.391 225,020 -0.01(-0.40%)
Jul 24, 2006 3.381 3.416 3.379 3.404 287,468 +0.03(+0.75%)
Jul 21, 2006 3.381 3.385 3.362 3.379 190,957 -0.01(-0.40%)
Jul 20, 2006 3.381 3.430 3.366 3.393 489,780 +0.02(+0.57%)
Jul 19, 2006 3.350 3.385 3.350 3.373 247,728 +0.00(+0.12%)
Jul 18, 2006 3.342 3.373 3.298 3.369 300,887 +0.04(+1.16%)
Jul 17, 2006 3.306 3.340 3.298 3.331 172,893 +0.03(+0.76%)
Jul 14, 2006 3.335 3.366 3.298 3.306 214,182 -0.01(-0.41%)
Jul 13, 2006 3.313 3.362 3.313 3.319 250,825 -0.04(-1.10%)
Jul 12, 2006 3.383 3.389 3.335 3.356 324,627 -0.02(-0.57%)
Jul 11, 2006 3.366 3.410 3.327 3.375 522,810 +0.02(+0.52%)
Jul 10, 2006 3.352 3.389 3.340 3.358 226,052 +0.01(+0.35%)
Jul 07, 2006 3.337 3.360 3.325 3.346 251,341 -0.00(-0.06%)
Jul 06, 2006 3.331 3.362 3.319 3.348 252,889 +0.01(+0.23%)
Jul 05, 2006 3.362 3.362 3.317 3.340 194,054 -0.02(-0.58%)
Jul 03, 2006 3.323 3.362 3.321 3.360 156,378 +0.02(+0.52%)
Jun 30, 2006 3.352 3.360 3.317 3.342 201,795 +0.00(+0.06%)
Jun 29, 2006 3.307 3.352 3.296 3.340 221,923 +0.02(+0.52%)
Jun 28, 2006 3.298 3.327 3.277 3.323 238,438 +0.05(+1.42%)
Jun 27, 2006 3.313 3.329 3.271 3.276 225,020 -0.03(-0.82%)
Jun 26, 2006 3.323 3.333 3.296 3.304 188,893 -0.02(-0.47%)
Jun 23, 2006 3.304 3.338 3.304 3.319 163,604 -0.00(-0.12%)
Jun 22, 2006 3.294 3.331 3.286 3.323 203,860 +0.01(+0.29%)
Jun 21, 2006 3.255 3.313 3.255 3.313 258,566 +0.05(+1.48%)
Jun 20, 2006 3.257 3.284 3.255 3.265 233,793 +0.00(+0.00%)
Jun 19, 2006 3.311 3.329 3.261 3.265 320,498 -0.04(-1.17%)
Jun 16, 2006 3.275 3.311 3.267 3.304 117,155 +0.03(+1.07%)
Jun 15, 2006 3.265 3.302 3.259 3.269 201,795 +0.01(+0.18%)
Jun 14, 2006 3.265 3.286 3.255 3.263 249,276 +0.00(+0.06%)
Jun 13, 2006 3.290 3.290 3.255 3.261 212,633 -0.04(-1.35%)
Jun 12, 2006 3.294 3.321 3.288 3.306 201,279 -0.01(-0.23%)
Jun 09, 2006 3.269 3.331 3.267 3.313 211,601 +0.03(+1.06%)
Jun 08, 2006 3.304 3.304 3.273 3.278 226,052 -0.02(-0.70%)
Jun 07, 2006 3.315 3.325 3.302 3.302 235,858 -0.03(-0.93%)
Jun 06, 2006 3.329 3.366 3.326 3.333 280,243 -0.02(-0.46%)
Jun 05, 2006 3.340 3.360 3.313 3.348 219,859 -0.01(-0.35%)
Jun 02, 2006 3.296 3.360 3.294 3.360 221,923 +0.06(+1.70%)
Jun 01, 2006 3.294 3.346 3.294 3.304 341,659 +0.00(+0.00%)
May 31, 2006 3.317 3.323 3.296 3.304 207,988 -0.01(-0.29%)
May 30, 2006 3.319 3.338 3.290 3.313 202,827 +0.01(+0.18%)
May 26, 2006 3.294 3.313 3.280 3.307 138,315 +0.02(+0.71%)
May 25, 2006 3.282 3.294 3.263 3.284 207,472 +0.02(+0.65%)
May 24, 2006 3.271 3.290 3.255 3.263 214,698 -0.02(-0.71%)
May 23, 2006 3.294 3.304 3.267 3.286 228,116 +0.00(+0.12%)
May 22, 2006 3.294 3.311 3.255 3.282 248,244 -0.00(-0.06%)
May 19, 2006 3.284 3.307 3.280 3.284 132,638 -0.03(-0.88%)
May 18, 2006 3.280 3.313 3.280 3.313 201,279 +0.03(+0.77%)
May 17, 2006 3.269 3.290 3.267 3.288 241,535 +0.01(+0.41%)
May 16, 2006 3.259 3.276 3.249 3.275 281,791 +0.03(+0.84%)
May 15, 2006 3.275 3.275 3.247 3.247 208,504 -0.02(-0.48%)
May 12, 2006 3.275 3.292 3.244 3.263 212,633 -0.04(-1.17%)
May 11, 2006 3.307 3.333 3.275 3.302 339,078 -0.00(-0.12%)
May 10, 2006 3.278 3.306 3.267 3.306 291,081 +0.02(+0.53%)
May 09, 2006 3.265 3.288 3.257 3.288 222,439 +0.01(+0.41%)
May 08, 2006 3.265 3.284 3.255 3.275 411,332 +0.01(+0.36%)
May 05, 2006 3.238 3.275 3.236 3.263 233,793 +0.03(+0.78%)
May 04, 2006 3.226 3.263 3.221 3.238 213,149 +0.02(+0.60%)
May 03, 2006 3.216 3.251 3.209 3.218 229,149 +0.01(+0.30%)
May 02, 2006 3.236 3.245 3.209 3.209 423,203 -0.04(-1.13%)
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.