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: 11:43 AM 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 (%)
Aug 31, 2006 4.491 4.506 4.464 4.476 232,267 +0.00(+0.06%)
Aug 30, 2006 4.461 4.501 4.461 4.473 186,211 +0.02(+0.34%)
Aug 29, 2006 4.483 4.486 4.418 4.458 175,491 -0.01(-0.28%)
Aug 28, 2006 4.466 4.496 4.445 4.471 211,224 +0.00(+0.00%)
Aug 25, 2006 4.448 4.471 4.418 4.471 164,771 +0.02(+0.45%)
Aug 24, 2006 4.420 4.466 4.420 4.450 168,741 +0.01(+0.11%)
Aug 23, 2006 4.493 4.506 4.403 4.445 261,251 -0.05(-1.12%)
Aug 22, 2006 4.445 4.529 4.445 4.496 231,076 +0.03(+0.56%)
Aug 21, 2006 4.496 4.534 4.468 4.471 255,296 -0.06(-1.28%)
Aug 18, 2006 4.440 4.534 4.440 4.529 190,181 +0.09(+1.99%)
Aug 17, 2006 4.445 4.471 4.440 4.440 122,288 -0.01(-0.17%)
Aug 16, 2006 4.428 4.458 4.425 4.448 166,756 -0.01(-0.17%)
Aug 15, 2006 4.445 4.466 4.425 4.455 232,267 -0.00(-0.06%)
Aug 14, 2006 4.468 4.471 4.448 4.458 165,962 -0.00(-0.06%)
Aug 11, 2006 4.458 4.483 4.449 4.461 114,347 -0.03(-0.56%)
Aug 10, 2006 4.483 4.491 4.445 4.486 281,897 +0.05(+1.02%)
Aug 09, 2006 4.418 4.440 4.398 4.440 171,520 +0.02(+0.51%)
Aug 08, 2006 4.413 4.433 4.377 4.418 205,269 +0.01(+0.11%)
Aug 07, 2006 4.450 4.450 4.410 4.413 172,314 -0.01(-0.28%)
Aug 04, 2006 4.458 4.458 4.408 4.425 218,371 -0.02(-0.45%)
Aug 03, 2006 4.413 4.458 4.413 4.445 208,842 +0.01(+0.28%)
Aug 02, 2006 4.435 4.445 4.395 4.433 206,063 -0.00(-0.06%)
Aug 01, 2006 4.365 4.443 4.360 4.435 177,873 +0.07(+1.67%)
Jul 31, 2006 4.463 4.463 4.360 4.362 257,281 -0.11(-2.42%)
Jul 28, 2006 4.483 4.511 4.458 4.471 227,900 -0.00(-0.06%)
Jul 27, 2006 4.468 4.483 4.442 4.473 254,899 +0.03(+0.68%)
Jul 26, 2006 4.420 4.483 4.407 4.443 298,176 +0.04(+0.80%)
Jul 25, 2006 4.408 4.430 4.395 4.408 173,109 -0.02(-0.40%)
Jul 24, 2006 4.395 4.440 4.393 4.425 221,150 +0.03(+0.75%)
Jul 21, 2006 4.395 4.400 4.370 4.393 146,904 -0.02(-0.40%)
Jul 20, 2006 4.395 4.458 4.375 4.410 376,790 +0.03(+0.57%)
Jul 19, 2006 4.355 4.400 4.355 4.385 190,578 +0.01(+0.12%)
Jul 18, 2006 4.345 4.385 4.287 4.380 231,473 +0.05(+1.16%)
Jul 17, 2006 4.297 4.342 4.287 4.330 133,008 +0.03(+0.76%)
Jul 14, 2006 4.335 4.375 4.287 4.297 164,771 -0.02(-0.41%)
Jul 13, 2006 4.307 4.370 4.307 4.314 192,961 -0.05(-1.10%)
Jul 12, 2006 4.398 4.405 4.335 4.362 249,737 -0.03(-0.57%)
Jul 11, 2006 4.375 4.433 4.325 4.387 402,200 +0.02(+0.52%)
Jul 10, 2006 4.357 4.405 4.342 4.365 173,903 +0.02(+0.35%)
Jul 07, 2006 4.337 4.367 4.322 4.350 193,358 -0.00(-0.06%)
Jul 06, 2006 4.330 4.370 4.314 4.352 194,549 +0.01(+0.23%)
Jul 05, 2006 4.370 4.370 4.312 4.342 149,286 -0.03(-0.58%)
Jul 03, 2006 4.319 4.370 4.317 4.367 120,302 +0.02(+0.52%)
Jun 30, 2006 4.357 4.367 4.312 4.345 155,242 +0.00(+0.06%)
Jun 29, 2006 4.299 4.357 4.284 4.342 170,726 +0.02(+0.52%)
Jun 28, 2006 4.287 4.325 4.259 4.319 183,432 +0.06(+1.42%)
Jun 27, 2006 4.307 4.327 4.251 4.259 173,109 -0.04(-0.82%)
Jun 26, 2006 4.319 4.332 4.284 4.294 145,316 -0.02(-0.47%)
Jun 23, 2006 4.294 4.340 4.294 4.314 125,861 -0.01(-0.12%)
Jun 22, 2006 4.282 4.330 4.272 4.319 156,830 +0.01(+0.29%)
Jun 21, 2006 4.231 4.307 4.231 4.307 198,916 +0.06(+1.48%)
Jun 20, 2006 4.234 4.269 4.231 4.244 179,858 +0.00(+0.00%)
Jun 19, 2006 4.304 4.327 4.239 4.244 246,561 -0.05(-1.17%)
Jun 16, 2006 4.257 4.304 4.246 4.294 90,127 +0.05(+1.07%)
Jun 15, 2006 4.244 4.292 4.236 4.249 155,242 +0.01(+0.18%)
Jun 14, 2006 4.244 4.272 4.231 4.241 191,769 +0.00(+0.06%)
Jun 13, 2006 4.277 4.277 4.231 4.239 163,580 -0.06(-1.35%)
Jun 12, 2006 4.282 4.317 4.275 4.297 154,845 -0.01(-0.23%)
Jun 09, 2006 4.249 4.330 4.246 4.307 162,786 +0.05(+1.06%)
Jun 08, 2006 4.294 4.294 4.254 4.262 173,903 -0.03(-0.70%)
Jun 07, 2006 4.309 4.322 4.292 4.292 181,446 -0.04(-0.93%)
Jun 06, 2006 4.327 4.375 4.323 4.332 215,592 -0.02(-0.46%)
Jun 05, 2006 4.342 4.367 4.307 4.352 169,138 -0.02(-0.35%)
Jun 02, 2006 4.284 4.367 4.282 4.367 170,726 +0.07(+1.70%)
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.