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: 2:48 PM 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 (%)
Sep 29, 2006 4.498 4.518 4.476 4.476 217,577 -0.02(-0.34%)
Sep 28, 2006 4.518 4.526 4.471 4.491 238,223 -0.02(-0.45%)
Sep 27, 2006 4.521 4.534 4.511 4.511 254,899 -0.02(-0.44%)
Sep 26, 2006 4.549 4.549 4.513 4.531 240,605 -0.01(-0.28%)
Sep 25, 2006 4.521 4.586 4.508 4.544 537,590 -0.00(-0.06%)
Sep 22, 2006 4.503 4.559 4.501 4.546 239,811 +0.02(+0.39%)
Sep 21, 2006 4.521 4.534 4.496 4.529 184,226 +0.02(+0.39%)
Sep 20, 2006 4.534 4.544 4.501 4.511 245,767 -0.01(-0.28%)
Sep 19, 2006 4.546 4.559 4.496 4.523 239,017 -0.01(-0.28%)
Sep 18, 2006 4.538 4.571 4.529 4.536 125,464 +0.02(+0.33%)
Sep 15, 2006 4.521 4.546 4.515 4.521 148,492 -0.01(-0.22%)
Sep 14, 2006 4.534 4.546 4.511 4.531 170,329 -0.00(-0.06%)
Sep 13, 2006 4.508 4.554 4.498 4.534 180,255 -0.02(-0.39%)
Sep 12, 2006 4.531 4.584 4.523 4.551 395,053 +0.03(+0.61%)
Sep 11, 2006 4.534 4.541 4.511 4.523 198,916 -0.03(-0.66%)
Sep 08, 2006 4.486 4.554 4.486 4.554 177,476 +0.05(+1.12%)
Sep 07, 2006 4.496 4.526 4.471 4.503 269,589 +0.02(+0.34%)
Sep 06, 2006 4.546 4.546 4.471 4.488 289,044 -0.05(-1.00%)
Sep 05, 2006 4.511 4.546 4.493 4.534 192,563 +0.05(+1.07%)
Sep 01, 2006 4.488 4.503 4.478 4.486 200,901 +0.01(+0.22%)
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%)
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.