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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
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%)
Jun 01, 2005 3.033 3.081 3.033 3.079 479,881 +0.04(+1.34%)
May 31, 2005 3.017 3.043 2.996 3.039 236,328 +0.03(+0.84%)
May 27, 2005 3.004 3.025 3.004 3.014 253,356 +0.02(+0.65%)
May 26, 2005 2.981 2.996 2.963 2.994 391,644 +0.02(+0.78%)
May 25, 2005 2.967 2.983 2.964 2.971 376,680 +0.00(+0.07%)
May 24, 2005 2.967 2.994 2.955 2.969 556,765 +0.00(+0.00%)
May 23, 2005 2.975 2.977 2.967 2.969 387,516 -0.00(-0.13%)
May 20, 2005 2.967 2.977 2.953 2.973 358,104 +0.02(+0.59%)
May 19, 2005 2.963 2.984 2.940 2.955 284,316 -0.03(-0.91%)
May 18, 2005 2.959 2.984 2.938 2.983 309,600 +0.04(+1.45%)
May 17, 2005 2.946 2.977 2.927 2.940 391,644 +0.00(+0.07%)
May 16, 2005 2.965 2.977 2.919 2.938 313,212 -0.03(-0.91%)
May 13, 2005 2.975 2.977 2.944 2.965 309,084 -0.01(-0.39%)
May 12, 2005 2.994 2.994 2.965 2.977 364,296 -0.01(-0.45%)
May 11, 2005 2.967 3.014 2.963 2.990 411,768 -0.02(-0.77%)
May 10, 2005 2.992 3.014 2.992 3.014 298,764 +0.02(+0.58%)
May 09, 2005 3.004 3.004 2.977 2.996 225,492 -0.01(-0.26%)
May 06, 2005 2.961 3.014 2.956 3.004 398,352 +0.03(+0.98%)
May 05, 2005 2.986 3.015 2.967 2.975 354,492 -0.02(-0.71%)
May 04, 2005 2.955 2.996 2.947 2.996 359,136 +0.03(+1.05%)
May 03, 2005 2.926 2.965 2.926 2.965 243,036 +0.03(+0.92%)
May 02, 2005 2.911 2.946 2.909 2.938 298,248 +0.02(+0.53%)
Apr 29, 2005 2.926 2.930 2.909 2.922 307,020 +0.01(+0.20%)
Apr 28, 2005 2.924 2.932 2.909 2.917 269,868 -0.01(-0.27%)
Apr 27, 2005 2.903 2.924 2.893 2.924 228,588 +0.02(+0.80%)
Apr 26, 2005 2.907 2.913 2.888 2.901 359,136 +0.01(+0.27%)
Apr 25, 2005 2.891 2.915 2.888 2.893 339,528 -0.01(-0.20%)
Apr 22, 2005 2.901 2.915 2.890 2.899 338,496 -0.01(-0.47%)
Apr 21, 2005 2.893 2.919 2.893 2.913 255,936 +0.02(+0.67%)
Apr 20, 2005 2.901 2.915 2.888 2.893 264,708 -0.01(-0.47%)
Apr 19, 2005 2.882 2.915 2.864 2.907 469,045 +0.04(+1.35%)
Apr 18, 2005 2.878 2.888 2.860 2.868 322,500 -0.02(-0.60%)
Apr 15, 2005 2.897 2.907 2.870 2.886 334,884 -0.01(-0.40%)
Apr 14, 2005 2.890 2.922 2.890 2.897 307,536 -0.01(-0.27%)
Apr 13, 2005 2.915 2.919 2.884 2.905 335,916 -0.03(-1.12%)
Apr 12, 2005 2.921 2.938 2.915 2.938 366,360 +0.00(+0.07%)
Apr 11, 2005 2.946 2.955 2.917 2.936 539,221 -0.02(-0.53%)
Apr 08, 2005 2.952 2.961 2.936 2.952 474,205 +0.00(+0.00%)
Apr 07, 2005 2.938 2.965 2.938 2.952 353,460 +0.01(+0.26%)
Apr 06, 2005 2.922 2.955 2.922 2.944 422,089 +0.02(+0.76%)
Apr 05, 2005 2.936 2.944 2.915 2.921 518,065 -0.01(-0.50%)
Apr 04, 2005 2.932 2.955 2.911 2.936 615,589 -0.00(-0.13%)
Apr 01, 2005 2.950 2.973 2.917 2.940 673,897 +0.01(+0.33%)
Mar 31, 2005 2.917 2.950 2.917 2.930 517,549 +0.02(+0.67%)
Mar 30, 2005 2.868 2.917 2.851 2.911 690,925 +0.05(+1.83%)
Mar 29, 2005 2.814 2.859 2.814 2.859 830,245 +0.04(+1.30%)
Mar 28, 2005 2.857 2.884 2.820 2.822 865,850 -0.03(-1.15%)
Mar 24, 2005 2.810 2.874 2.802 2.855 760,069 +0.04(+1.38%)
Mar 23, 2005 2.857 2.857 2.810 2.816 1,724,476 -0.05(-1.69%)
Mar 22, 2005 2.874 2.895 2.849 2.864 890,618 -0.01(-0.34%)
Mar 21, 2005 2.938 2.953 2.862 2.874 1,339,023 -0.06(-2.11%)
Mar 18, 2005 2.965 2.977 2.936 2.936 558,313 -0.04(-1.30%)
Mar 17, 2005 2.969 2.992 2.965 2.975 543,865 -0.00(-0.07%)
Mar 16, 2005 3.041 3.048 2.952 2.977 927,770 -0.06(-2.10%)
Mar 15, 2005 3.081 3.101 3.033 3.041 714,145 -0.06(-1.94%)
Mar 14, 2005 3.126 3.147 3.101 3.101 321,468 -0.02(-0.50%)
Mar 11, 2005 3.105 3.120 3.105 3.116 256,452 -0.03(-0.92%)
Mar 10, 2005 3.132 3.172 3.130 3.145 322,500 +0.00(+0.06%)
Mar 09, 2005 3.198 3.200 3.140 3.143 398,868 -0.05(-1.58%)
Mar 08, 2005 3.198 3.200 3.186 3.194 350,364 +0.01(+0.18%)
Mar 07, 2005 3.192 3.202 3.188 3.188 350,364 -0.00(-0.12%)
Mar 04, 2005 3.149 3.202 3.143 3.192 276,576 +0.02(+0.73%)
Mar 03, 2005 3.171 3.196 3.155 3.169 479,365 -0.00(-0.06%)
Mar 02, 2005 3.178 3.178 3.157 3.171 289,476 +0.01(+0.25%)
Mar 01, 2005 3.182 3.184 3.163 3.163 469,045 -0.01(-0.31%)
Feb 28, 2005 3.157 3.178 3.143 3.172 303,924 +0.02(+0.49%)
Feb 25, 2005 3.143 3.174 3.143 3.157 245,616 +0.01(+0.25%)
Feb 24, 2005 3.140 3.167 3.116 3.149 344,688 +0.01(+0.31%)
Feb 23, 2005 3.126 3.145 3.112 3.140 405,060 +0.03(+0.93%)
Feb 22, 2005 3.141 3.163 3.101 3.110 728,077 -0.03(-0.99%)
Feb 18, 2005 3.182 3.182 3.141 3.141 556,249 -0.02(-0.67%)
Feb 17, 2005 3.159 3.178 3.155 3.163 443,761 +0.00(+0.12%)
Feb 16, 2005 3.178 3.190 3.153 3.159 591,853 -0.01(-0.31%)
Feb 15, 2005 3.165 3.184 3.161 3.169 380,292 -0.01(-0.18%)
Feb 14, 2005 3.219 3.219 3.163 3.174 424,669 -0.02(-0.49%)
Feb 11, 2005 3.184 3.202 3.169 3.190 580,501 -0.03(-1.08%)
Feb 10, 2005 3.207 3.225 3.202 3.225 410,220 +0.01(+0.24%)
Feb 09, 2005 3.227 3.227 3.202 3.217 481,429 -0.00(-0.06%)
Feb 08, 2005 3.221 3.225 3.205 3.219 514,969 -0.00(-0.06%)
Feb 07, 2005 3.213 3.223 3.198 3.221 357,588 +0.02(+0.73%)
Feb 04, 2005 3.202 3.217 3.194 3.198 444,793 +0.01(+0.37%)
Feb 03, 2005 3.196 3.205 3.174 3.186 320,952 +0.00(+0.12%)
Feb 02, 2005 3.205 3.205 3.165 3.182 467,497 +0.00(+0.12%)
Feb 01, 2005 3.165 3.190 3.165 3.178 302,892 +0.01(+0.43%)
Jan 31, 2005 3.149 3.167 3.126 3.165 398,868 +0.01(+0.37%)
Jan 28, 2005 3.167 3.167 3.143 3.153 381,324 +0.00(+0.06%)
Jan 27, 2005 3.159 3.188 3.136 3.151 428,797 +0.01(+0.37%)
Jan 26, 2005 3.157 3.178 3.122 3.140 520,645 +0.03(+0.93%)
Jan 25, 2005 3.110 3.138 3.110 3.110 556,249 +0.01(+0.19%)
Jan 24, 2005 3.153 3.188 3.099 3.105 561,925 -0.03(-0.99%)
Jan 21, 2005 3.167 3.176 3.130 3.136 441,697 -0.02(-0.74%)
Jan 20, 2005 3.190 3.192 3.140 3.159 579,985 -0.02(-0.61%)
Jan 19, 2005 3.209 3.211 3.167 3.178 535,609 -0.02(-0.67%)
Jan 18, 2005 3.192 3.213 3.186 3.200 500,005 +0.01(+0.30%)
Jan 14, 2005 3.225 3.225 3.190 3.190 286,380 -0.02(-0.54%)
Jan 13, 2005 3.233 3.233 3.198 3.207 388,548 -0.03(-0.96%)
Jan 12, 2005 3.254 3.254 3.233 3.238 391,644 -0.01(-0.36%)
Jan 11, 2005 3.248 3.254 3.236 3.250 325,080 +0.00(+0.12%)
Jan 10, 2005 3.254 3.256 3.246 3.246 323,016 +0.01(+0.30%)
Jan 07, 2005 3.254 3.256 3.233 3.236 608,365 -0.01(-0.30%)
Jan 06, 2005 3.262 3.264 3.233 3.246 494,329 -0.01(-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.