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

Pioneer High Income Trust (NY: PHT )

7.360 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 4.288 4.293 4.258 4.293 237,872 +0.01(+0.24%)
Aug 30, 2005 4.253 4.301 4.241 4.283 237,078 +0.05(+1.07%)
Aug 29, 2005 4.256 4.283 4.205 4.238 281,952 -0.02(-0.41%)
Aug 26, 2005 4.243 4.271 4.200 4.256 225,959 +0.03(+0.60%)
Aug 25, 2005 4.268 4.268 4.213 4.231 185,056 -0.03(-0.59%)
Aug 24, 2005 4.278 4.286 4.246 4.256 208,486 -0.01(-0.29%)
Aug 23, 2005 4.268 4.276 4.236 4.268 117,149 +0.01(+0.30%)
Aug 22, 2005 4.278 4.278 4.220 4.256 152,889 -0.02(-0.47%)
Aug 19, 2005 4.233 4.281 4.231 4.276 322,458 +0.03(+0.71%)
Aug 18, 2005 4.258 4.258 4.210 4.246 222,385 +0.01(+0.30%)
Aug 17, 2005 4.278 4.278 4.203 4.233 177,113 -0.01(-0.18%)
Aug 16, 2005 4.231 4.271 4.193 4.241 195,381 -0.02(-0.36%)
Aug 15, 2005 4.233 4.266 4.183 4.256 238,269 +0.03(+0.60%)
Aug 12, 2005 4.213 4.266 4.193 4.231 245,020 -0.01(-0.18%)
Aug 11, 2005 4.220 4.256 4.183 4.238 228,341 -0.02(-0.41%)
Aug 10, 2005 4.180 4.293 4.180 4.256 330,797 +0.08(+1.81%)
Aug 09, 2005 4.193 4.268 4.092 4.180 389,173 -0.02(-0.36%)
Aug 08, 2005 4.293 4.293 4.170 4.195 466,611 -0.10(-2.29%)
Aug 05, 2005 4.268 4.293 4.251 4.293 404,661 +0.04(+0.95%)
Aug 04, 2005 4.266 4.266 4.233 4.253 193,395 -0.01(-0.30%)
Aug 03, 2005 4.228 4.266 4.223 4.266 180,290 +0.02(+0.53%)
Aug 02, 2005 4.278 4.293 4.223 4.243 296,248 -0.06(-1.40%)
Aug 01, 2005 4.256 4.304 4.231 4.304 391,159 +0.07(+1.61%)
Jul 29, 2005 4.231 4.256 4.215 4.236 298,631 +0.01(+0.12%)
Jul 28, 2005 4.205 4.245 4.193 4.231 193,792 +0.04(+0.96%)
Jul 27, 2005 4.205 4.205 4.190 4.190 240,255 -0.02(-0.36%)
Jul 26, 2005 4.188 4.205 4.173 4.205 297,042 +0.02(+0.36%)
Jul 25, 2005 4.178 4.205 4.170 4.190 180,290 +0.00(+0.00%)
Jul 22, 2005 4.188 4.223 4.188 4.190 197,366 +0.01(+0.12%)
Jul 21, 2005 4.183 4.281 4.173 4.185 449,535 +0.01(+0.30%)
Jul 20, 2005 4.180 4.215 4.168 4.173 262,096 +0.02(+0.42%)
Jul 19, 2005 4.180 4.195 4.140 4.155 286,717 -0.02(-0.42%)
Jul 18, 2005 4.168 4.195 4.160 4.173 173,936 -0.02(-0.36%)
Jul 15, 2005 4.180 4.205 4.160 4.188 244,623 +0.01(+0.18%)
Jul 14, 2005 4.163 4.193 4.150 4.180 224,767 +0.01(+0.30%)
Jul 13, 2005 4.168 4.190 4.155 4.168 194,984 -0.04(-0.84%)
Jul 12, 2005 4.195 4.231 4.179 4.203 277,981 +0.00(+0.00%)
Jul 11, 2005 4.205 4.205 4.175 4.203 322,458 +0.01(+0.12%)
Jul 08, 2005 4.142 4.205 4.142 4.198 279,966 +0.02(+0.42%)
Jul 07, 2005 4.185 4.193 4.120 4.180 279,172 +0.04(+0.91%)
Jul 06, 2005 4.157 4.175 4.117 4.142 289,497 -0.02(-0.36%)
Jul 05, 2005 4.130 4.157 4.122 4.157 235,489 +0.00(+0.06%)
Jul 01, 2005 4.145 4.155 4.117 4.155 225,959 +0.01(+0.24%)
Jun 30, 2005 4.140 4.150 4.079 4.145 290,689 +0.03(+0.73%)
Jun 29, 2005 4.132 4.135 4.092 4.115 172,348 -0.01(-0.18%)
Jun 28, 2005 4.092 4.150 4.081 4.122 246,212 +0.01(+0.31%)
Jun 27, 2005 4.087 4.125 4.074 4.110 259,713 +0.03(+0.74%)
Jun 24, 2005 4.079 4.102 4.054 4.079 262,096 -0.01(-0.25%)
Jun 23, 2005 4.102 4.115 4.082 4.089 301,808 -0.01(-0.31%)
Jun 22, 2005 4.105 4.115 4.082 4.102 271,627 -0.00(-0.06%)
Jun 21, 2005 4.079 4.105 4.077 4.105 281,555 +0.01(+0.31%)
Jun 20, 2005 4.092 4.130 4.069 4.092 249,388 -0.01(-0.31%)
Jun 17, 2005 4.037 4.105 4.037 4.105 297,042 +0.05(+1.31%)
Jun 16, 2005 4.079 4.087 4.029 4.052 299,425 -0.03(-0.62%)
Jun 15, 2005 4.067 4.086 4.034 4.077 217,619 -0.02(-0.37%)
Jun 14, 2005 4.095 4.125 4.064 4.092 318,090 -0.02(-0.43%)
Jun 13, 2005 4.145 4.145 4.054 4.110 285,923 -0.02(-0.49%)
Jun 10, 2005 4.127 4.180 4.079 4.130 303,396 +0.00(+0.06%)
Jun 09, 2005 4.072 4.130 4.067 4.127 358,595 +0.02(+0.55%)
Jun 08, 2005 4.064 4.120 4.062 4.105 353,433 +0.04(+0.87%)
Jun 07, 2005 4.064 4.069 4.049 4.069 507,911 +0.00(+0.06%)
Jun 06, 2005 4.062 4.067 4.034 4.067 229,930 +0.01(+0.19%)
Jun 03, 2005 4.024 4.069 4.010 4.059 334,768 +0.04(+1.00%)
Jun 02, 2005 4.004 4.041 3.991 4.019 244,623 +0.02(+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.