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

Pioneer High Income Trust (NY: PHT )

8.020 UNCHANGED
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 19, 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, 2005 3.300 3.304 3.277 3.304 309,084 +0.01(+0.24%)
Aug 30, 2005 3.273 3.310 3.264 3.296 308,052 +0.03(+1.07%)
Aug 29, 2005 3.275 3.296 3.236 3.262 366,360 -0.01(-0.41%)
Aug 26, 2005 3.265 3.287 3.233 3.275 293,604 +0.02(+0.60%)
Aug 25, 2005 3.285 3.285 3.242 3.256 240,456 -0.02(-0.59%)
Aug 24, 2005 3.293 3.298 3.267 3.275 270,900 -0.01(-0.29%)
Aug 23, 2005 3.285 3.291 3.260 3.285 152,220 +0.01(+0.30%)
Aug 22, 2005 3.293 3.293 3.248 3.275 198,660 -0.02(-0.47%)
Aug 19, 2005 3.258 3.295 3.256 3.291 418,993 +0.02(+0.71%)
Aug 18, 2005 3.277 3.277 3.240 3.267 288,960 +0.01(+0.30%)
Aug 17, 2005 3.293 3.293 3.234 3.258 230,136 -0.01(-0.18%)
Aug 16, 2005 3.256 3.287 3.227 3.264 253,872 -0.01(-0.36%)
Aug 15, 2005 3.258 3.283 3.219 3.275 309,600 +0.02(+0.60%)
Aug 12, 2005 3.242 3.283 3.227 3.256 318,372 -0.01(-0.18%)
Aug 11, 2005 3.248 3.275 3.219 3.262 296,700 -0.01(-0.41%)
Aug 10, 2005 3.217 3.304 3.217 3.275 429,829 +0.06(+1.81%)
Aug 09, 2005 3.227 3.285 3.149 3.217 505,681 -0.01(-0.36%)
Aug 08, 2005 3.304 3.304 3.209 3.229 606,301 -0.08(-2.29%)
Aug 05, 2005 3.285 3.304 3.271 3.304 525,805 +0.03(+0.95%)
Aug 04, 2005 3.283 3.283 3.258 3.273 251,292 -0.01(-0.30%)
Aug 03, 2005 3.254 3.283 3.250 3.283 234,264 +0.02(+0.53%)
Aug 02, 2005 3.293 3.304 3.250 3.265 384,936 -0.05(-1.40%)
Aug 01, 2005 3.275 3.312 3.256 3.312 508,261 +0.05(+1.61%)
Jul 29, 2005 3.256 3.275 3.244 3.260 388,032 +0.00(+0.12%)
Jul 28, 2005 3.236 3.267 3.227 3.256 251,808 +0.03(+0.96%)
Jul 27, 2005 3.236 3.236 3.225 3.225 312,180 -0.01(-0.36%)
Jul 26, 2005 3.223 3.236 3.211 3.236 385,968 +0.01(+0.36%)
Jul 25, 2005 3.215 3.236 3.209 3.225 234,264 +0.00(+0.00%)
Jul 22, 2005 3.223 3.250 3.223 3.225 256,452 +0.00(+0.12%)
Jul 21, 2005 3.219 3.295 3.211 3.221 584,113 +0.01(+0.30%)
Jul 20, 2005 3.217 3.244 3.207 3.211 340,560 +0.01(+0.42%)
Jul 19, 2005 3.217 3.229 3.186 3.198 372,552 -0.01(-0.42%)
Jul 18, 2005 3.207 3.229 3.202 3.211 226,008 -0.01(-0.36%)
Jul 15, 2005 3.217 3.236 3.202 3.223 317,856 +0.01(+0.18%)
Jul 14, 2005 3.203 3.227 3.194 3.217 292,056 +0.01(+0.30%)
Jul 13, 2005 3.207 3.225 3.198 3.207 253,356 -0.03(-0.84%)
Jul 12, 2005 3.229 3.256 3.216 3.234 361,200 +0.00(+0.00%)
Jul 11, 2005 3.236 3.236 3.213 3.234 418,993 +0.00(+0.12%)
Jul 08, 2005 3.188 3.236 3.188 3.231 363,780 +0.01(+0.42%)
Jul 07, 2005 3.221 3.227 3.171 3.217 362,748 +0.03(+0.91%)
Jul 06, 2005 3.200 3.213 3.169 3.188 376,164 -0.01(-0.36%)
Jul 05, 2005 3.178 3.200 3.172 3.200 305,988 +0.00(+0.06%)
Jul 01, 2005 3.190 3.198 3.169 3.198 293,604 +0.01(+0.24%)
Jun 30, 2005 3.186 3.194 3.140 3.190 377,712 +0.02(+0.73%)
Jun 29, 2005 3.180 3.182 3.149 3.167 223,944 -0.01(-0.18%)
Jun 28, 2005 3.149 3.194 3.141 3.172 319,920 +0.01(+0.31%)
Jun 27, 2005 3.145 3.174 3.135 3.163 337,464 +0.02(+0.74%)
Jun 24, 2005 3.140 3.157 3.120 3.140 340,560 -0.01(-0.25%)
Jun 23, 2005 3.157 3.167 3.141 3.147 392,160 -0.01(-0.31%)
Jun 22, 2005 3.159 3.167 3.141 3.157 352,944 -0.00(-0.06%)
Jun 21, 2005 3.140 3.159 3.138 3.159 365,844 +0.01(+0.31%)
Jun 20, 2005 3.149 3.178 3.132 3.149 324,048 -0.01(-0.31%)
Jun 17, 2005 3.107 3.159 3.107 3.159 385,968 +0.04(+1.31%)
Jun 16, 2005 3.140 3.145 3.101 3.118 389,064 -0.02(-0.62%)
Jun 15, 2005 3.130 3.144 3.105 3.138 282,768 -0.01(-0.37%)
Jun 14, 2005 3.151 3.174 3.128 3.149 413,316 -0.01(-0.43%)
Jun 13, 2005 3.190 3.190 3.120 3.163 371,520 -0.02(-0.49%)
Jun 10, 2005 3.176 3.217 3.140 3.178 394,224 +0.00(+0.06%)
Jun 09, 2005 3.134 3.178 3.130 3.176 465,949 +0.02(+0.55%)
Jun 08, 2005 3.128 3.171 3.126 3.159 459,241 +0.03(+0.87%)
Jun 07, 2005 3.128 3.132 3.116 3.132 659,965 +0.00(+0.06%)
Jun 06, 2005 3.126 3.130 3.105 3.130 298,764 +0.01(+0.19%)
Jun 03, 2005 3.097 3.132 3.086 3.124 434,989 +0.03(+1.00%)
Jun 02, 2005 3.081 3.110 3.072 3.093 317,856 +0.01(+0.44%)
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.