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

Pioneer High Income Trust (NY: PHT )

7.335 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
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%)
Jun 01, 2005 3.941 4.004 3.941 4.001 369,318 +0.05(+1.34%)
May 31, 2005 3.921 3.954 3.893 3.948 181,879 +0.03(+0.84%)
May 27, 2005 3.903 3.931 3.903 3.916 194,984 +0.03(+0.65%)
May 26, 2005 3.873 3.893 3.850 3.891 301,411 +0.03(+0.78%)
May 25, 2005 3.855 3.875 3.851 3.860 289,894 +0.00(+0.07%)
May 24, 2005 3.855 3.891 3.840 3.858 428,488 +0.00(+0.00%)
May 23, 2005 3.865 3.868 3.855 3.858 298,234 -0.01(-0.13%)
May 20, 2005 3.855 3.868 3.838 3.863 275,598 +0.02(+0.59%)
May 19, 2005 3.850 3.878 3.820 3.840 218,811 -0.04(-0.91%)
May 18, 2005 3.845 3.878 3.818 3.875 238,269 +0.06(+1.45%)
May 17, 2005 3.828 3.868 3.804 3.820 301,411 +0.00(+0.07%)
May 16, 2005 3.853 3.868 3.792 3.818 241,049 -0.04(-0.92%)
May 13, 2005 3.865 3.868 3.825 3.853 237,872 -0.02(-0.39%)
May 12, 2005 3.891 3.891 3.853 3.868 280,364 -0.02(-0.45%)
May 11, 2005 3.855 3.916 3.850 3.886 316,898 -0.03(-0.77%)
May 10, 2005 3.888 3.916 3.888 3.916 229,930 +0.02(+0.58%)
May 09, 2005 3.903 3.903 3.868 3.893 173,539 -0.01(-0.26%)
May 06, 2005 3.848 3.916 3.841 3.903 306,573 +0.04(+0.98%)
May 05, 2005 3.880 3.918 3.855 3.865 272,818 -0.03(-0.71%)
May 04, 2005 3.840 3.893 3.830 3.893 276,392 +0.04(+1.05%)
May 03, 2005 3.802 3.853 3.802 3.853 187,041 +0.04(+0.92%)
May 02, 2005 3.782 3.828 3.780 3.818 229,533 +0.02(+0.53%)
Apr 29, 2005 3.802 3.807 3.780 3.797 236,284 +0.01(+0.20%)
Apr 28, 2005 3.800 3.810 3.780 3.790 207,691 -0.01(-0.27%)
Apr 27, 2005 3.772 3.800 3.760 3.800 175,922 +0.03(+0.80%)
Apr 26, 2005 3.777 3.785 3.752 3.770 276,392 +0.01(+0.27%)
Apr 25, 2005 3.757 3.787 3.752 3.760 261,302 -0.01(-0.20%)
Apr 22, 2005 3.770 3.787 3.755 3.767 260,508 -0.02(-0.47%)
Apr 21, 2005 3.760 3.792 3.760 3.785 196,969 +0.03(+0.67%)
Apr 20, 2005 3.770 3.787 3.752 3.760 203,720 -0.02(-0.47%)
Apr 19, 2005 3.744 3.787 3.722 3.777 360,978 +0.05(+1.35%)
Apr 18, 2005 3.739 3.752 3.717 3.727 248,197 -0.02(-0.60%)
Apr 15, 2005 3.765 3.777 3.729 3.750 257,728 -0.02(-0.40%)
Apr 14, 2005 3.755 3.797 3.755 3.765 236,681 -0.01(-0.27%)
Apr 13, 2005 3.787 3.792 3.747 3.775 258,522 -0.04(-1.12%)
Apr 12, 2005 3.795 3.818 3.787 3.818 281,952 +0.00(+0.07%)
Apr 11, 2005 3.828 3.840 3.790 3.815 414,986 -0.02(-0.53%)
Apr 08, 2005 3.835 3.848 3.815 3.835 364,949 +0.00(+0.00%)
Apr 07, 2005 3.818 3.853 3.818 3.835 272,024 +0.01(+0.26%)
Apr 06, 2005 3.797 3.840 3.797 3.825 324,841 +0.03(+0.76%)
Apr 05, 2005 3.815 3.825 3.787 3.796 398,704 -0.02(-0.49%)
Apr 04, 2005 3.810 3.840 3.782 3.815 473,759 -0.01(-0.13%)
Apr 01, 2005 3.833 3.863 3.790 3.820 518,633 +0.01(+0.33%)
Mar 31, 2005 3.790 3.833 3.790 3.807 398,307 +0.03(+0.67%)
Mar 30, 2005 3.727 3.790 3.704 3.782 531,738 +0.07(+1.83%)
Mar 29, 2005 3.656 3.714 3.656 3.714 638,959 +0.05(+1.31%)
Mar 28, 2005 3.712 3.747 3.664 3.666 666,361 -0.04(-1.15%)
Mar 24, 2005 3.651 3.734 3.641 3.709 584,952 +0.05(+1.38%)
Mar 23, 2005 3.712 3.712 3.651 3.659 1,327,162 -0.06(-1.69%)
Mar 22, 2005 3.734 3.762 3.702 3.722 685,422 -0.01(-0.34%)
Mar 21, 2005 3.818 3.838 3.719 3.734 1,030,516 -0.08(-2.11%)
Mar 18, 2005 3.853 3.868 3.815 3.815 429,679 -0.05(-1.30%)
Mar 17, 2005 3.858 3.888 3.853 3.865 418,560 -0.00(-0.07%)
Mar 16, 2005 3.951 3.961 3.835 3.868 714,014 -0.08(-2.10%)
Mar 15, 2005 4.004 4.029 3.941 3.951 549,608 -0.08(-1.94%)
Mar 14, 2005 4.062 4.089 4.029 4.029 247,403 -0.02(-0.50%)
Mar 11, 2005 4.034 4.054 4.034 4.049 197,366 -0.04(-0.92%)
Mar 10, 2005 4.069 4.122 4.067 4.087 248,197 +0.00(+0.06%)
Mar 09, 2005 4.155 4.157 4.079 4.084 306,970 -0.07(-1.58%)
Mar 08, 2005 4.155 4.157 4.140 4.150 269,641 +0.01(+0.18%)
Mar 07, 2005 4.147 4.160 4.142 4.142 269,641 -0.01(-0.12%)
Mar 04, 2005 4.092 4.160 4.084 4.147 212,854 +0.03(+0.73%)
Mar 03, 2005 4.120 4.152 4.100 4.117 368,920 -0.00(-0.06%)
Mar 02, 2005 4.130 4.130 4.102 4.120 222,782 +0.01(+0.25%)
Mar 01, 2005 4.135 4.137 4.110 4.110 360,978 -0.01(-0.31%)
Feb 28, 2005 4.102 4.130 4.084 4.122 233,901 +0.02(+0.49%)
Feb 25, 2005 4.084 4.125 4.084 4.102 189,027 +0.01(+0.25%)
Feb 24, 2005 4.079 4.115 4.049 4.092 265,273 +0.01(+0.31%)
Feb 23, 2005 4.062 4.087 4.044 4.079 311,736 +0.04(+0.93%)
Feb 22, 2005 4.082 4.110 4.029 4.042 560,330 -0.04(-0.99%)
Feb 18, 2005 4.135 4.135 4.082 4.082 428,091 -0.03(-0.67%)
Feb 17, 2005 4.105 4.130 4.100 4.110 341,519 +0.01(+0.12%)
Feb 16, 2005 4.130 4.145 4.097 4.105 455,492 -0.01(-0.31%)
Feb 15, 2005 4.112 4.137 4.107 4.117 292,674 -0.01(-0.18%)
Feb 14, 2005 4.183 4.183 4.110 4.125 326,826 -0.02(-0.49%)
Feb 11, 2005 4.137 4.160 4.117 4.145 446,755 -0.05(-1.08%)
Feb 10, 2005 4.168 4.190 4.160 4.190 315,707 +0.01(+0.24%)
Feb 09, 2005 4.193 4.193 4.160 4.180 370,509 -0.00(-0.06%)
Feb 08, 2005 4.185 4.190 4.165 4.183 396,321 -0.00(-0.06%)
Feb 07, 2005 4.175 4.188 4.155 4.185 275,201 +0.03(+0.73%)
Feb 04, 2005 4.160 4.180 4.150 4.155 342,314 +0.02(+0.36%)
Feb 03, 2005 4.152 4.165 4.125 4.140 247,006 +0.01(+0.12%)
Feb 02, 2005 4.165 4.165 4.112 4.135 359,787 +0.01(+0.12%)
Feb 01, 2005 4.112 4.145 4.112 4.130 233,107 +0.02(+0.43%)
Jan 31, 2005 4.092 4.115 4.062 4.112 306,970 +0.02(+0.37%)
Jan 28, 2005 4.115 4.115 4.084 4.097 293,468 +0.00(+0.06%)
Jan 27, 2005 4.105 4.142 4.074 4.095 330,003 +0.02(+0.37%)
Jan 26, 2005 4.102 4.130 4.057 4.079 400,690 +0.04(+0.93%)
Jan 25, 2005 4.042 4.077 4.042 4.042 428,091 +0.01(+0.19%)
Jan 24, 2005 4.097 4.142 4.027 4.034 432,459 -0.04(-0.99%)
Jan 21, 2005 4.115 4.127 4.067 4.074 339,931 -0.03(-0.74%)
Jan 20, 2005 4.145 4.147 4.079 4.105 446,358 -0.03(-0.61%)
Jan 19, 2005 4.170 4.173 4.115 4.130 412,206 -0.03(-0.67%)
Jan 18, 2005 4.147 4.175 4.140 4.157 384,805 +0.01(+0.30%)
Jan 14, 2005 4.190 4.190 4.145 4.145 220,399 -0.02(-0.54%)
Jan 13, 2005 4.200 4.200 4.155 4.168 299,028 -0.04(-0.96%)
Jan 12, 2005 4.228 4.228 4.200 4.208 301,411 -0.02(-0.36%)
Jan 11, 2005 4.220 4.228 4.205 4.223 250,183 +0.01(+0.12%)
Jan 10, 2005 4.228 4.231 4.218 4.218 248,594 +0.01(+0.30%)
Jan 07, 2005 4.228 4.231 4.200 4.205 468,200 -0.01(-0.30%)
Jan 06, 2005 4.238 4.241 4.200 4.218 380,437 -0.02(-0.42%)
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.