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 (%)
Jan 31, 2006 4.225 4.288 4.205 4.251 224,767 +0.03(+0.60%)
Jan 30, 2006 4.281 4.291 4.225 4.225 194,984 -0.03(-0.77%)
Jan 27, 2006 4.268 4.268 4.246 4.258 127,871 +0.00(+0.06%)
Jan 26, 2006 4.243 4.268 4.241 4.256 170,759 +0.02(+0.36%)
Jan 25, 2006 4.228 4.276 4.225 4.241 267,656 +0.00(+0.00%)
Jan 24, 2006 4.241 4.243 4.220 4.241 222,782 +0.01(+0.18%)
Jan 23, 2006 4.228 4.268 4.218 4.233 195,778 -0.01(-0.18%)
Jan 20, 2006 4.253 4.253 4.213 4.241 184,659 -0.02(-0.36%)
Jan 19, 2006 4.243 4.265 4.213 4.256 224,767 +0.04(+0.90%)
Jan 18, 2006 4.231 4.256 4.218 4.218 216,825 -0.03(-0.65%)
Jan 17, 2006 4.243 4.253 4.180 4.246 238,666 +0.01(+0.18%)
Jan 13, 2006 4.205 4.238 4.180 4.238 322,458 +0.05(+1.08%)
Jan 12, 2006 4.218 4.247 4.180 4.193 239,461 -0.01(-0.30%)
Jan 11, 2006 4.185 4.225 4.170 4.205 169,568 +0.02(+0.36%)
Jan 10, 2006 4.185 4.195 4.155 4.190 186,247 +0.03(+0.66%)
Jan 09, 2006 4.180 4.195 4.132 4.163 245,417 -0.02(-0.42%)
Jan 06, 2006 4.188 4.198 4.140 4.180 341,917 +0.01(+0.12%)
Jan 05, 2006 4.115 4.175 4.111 4.175 204,117 +0.05(+1.10%)
Jan 04, 2006 4.180 4.210 4.105 4.130 246,609 -0.08(-1.91%)
Jan 03, 2006 4.200 4.253 4.180 4.210 212,060 -0.01(-0.30%)
Dec 30, 2005 4.205 4.241 4.168 4.223 223,973 +0.05(+1.15%)
Dec 29, 2005 4.203 4.203 4.168 4.175 145,344 +0.01(+0.18%)
Dec 28, 2005 4.150 4.193 4.135 4.168 260,905 +0.01(+0.18%)
Dec 27, 2005 4.132 4.160 4.107 4.160 242,638 +0.05(+1.23%)
Dec 23, 2005 4.117 4.135 4.082 4.110 175,525 -0.02(-0.37%)
Dec 22, 2005 4.074 4.130 4.044 4.125 138,593 +0.04(+0.92%)
Dec 21, 2005 4.122 4.130 4.059 4.087 205,309 -0.04(-0.86%)
Dec 20, 2005 4.049 4.122 4.037 4.122 333,577 +0.05(+1.17%)
Dec 19, 2005 4.084 4.120 4.042 4.074 202,132 -0.02(-0.55%)
Dec 16, 2005 4.092 4.117 4.074 4.097 204,117 -0.02(-0.49%)
Dec 15, 2005 4.077 4.122 4.077 4.117 275,201 +0.03(+0.74%)
Dec 14, 2005 4.110 4.120 4.085 4.087 228,738 -0.01(-0.25%)
Dec 13, 2005 4.067 4.122 4.057 4.097 286,717 +0.06(+1.37%)
Dec 12, 2005 4.029 4.079 4.004 4.042 255,742 +0.02(+0.50%)
Dec 09, 2005 4.072 4.084 4.016 4.021 216,031 -0.07(-1.60%)
Dec 08, 2005 3.996 4.107 3.996 4.087 187,835 -0.01(-0.25%)
Dec 07, 2005 4.135 4.137 4.078 4.097 132,636 -0.04(-0.91%)
Dec 06, 2005 4.122 4.135 4.105 4.135 208,088 +0.01(+0.31%)
Dec 05, 2005 4.110 4.122 4.110 4.122 192,601 +0.01(+0.31%)
Dec 02, 2005 4.105 4.112 4.084 4.110 216,031 +0.01(+0.31%)
Dec 01, 2005 4.084 4.117 4.079 4.097 192,204 -0.01(-0.25%)
Nov 30, 2005 4.074 4.107 4.061 4.107 247,006 +0.02(+0.43%)
Nov 29, 2005 4.064 4.089 4.044 4.089 196,175 +0.03(+0.74%)
Nov 28, 2005 4.029 4.064 4.017 4.059 165,994 +0.03(+0.75%)
Nov 25, 2005 4.029 4.029 4.009 4.029 82,203 +0.00(+0.07%)
Nov 23, 2005 4.024 4.027 3.991 4.026 209,677 +0.01(+0.18%)
Nov 22, 2005 4.024 4.042 3.999 4.019 270,436 -0.03(-0.75%)
Nov 21, 2005 4.027 4.052 4.011 4.049 222,782 +0.02(+0.50%)
Nov 18, 2005 4.039 4.057 3.991 4.029 271,627 +0.00(+0.00%)
Nov 17, 2005 4.042 4.052 3.984 4.029 272,024 -0.03(-0.68%)
Nov 16, 2005 4.054 4.077 4.024 4.057 141,373 -0.02(-0.56%)
Nov 15, 2005 4.034 4.120 4.029 4.079 206,897 -0.01(-0.25%)
Nov 14, 2005 4.079 4.092 4.034 4.089 97,690 +0.02(+0.43%)
Nov 11, 2005 4.084 4.084 4.034 4.072 173,539 +0.00(+0.00%)
Nov 10, 2005 4.044 4.072 4.034 4.072 195,778 +0.01(+0.25%)
Nov 09, 2005 4.067 4.087 4.057 4.062 155,272 +0.00(+0.06%)
Nov 08, 2005 4.067 4.079 4.051 4.059 111,986 +0.01(+0.12%)
Nov 07, 2005 4.089 4.092 4.037 4.054 209,280 -0.03(-0.62%)
Nov 04, 2005 4.054 4.079 4.042 4.079 187,438 +0.03(+0.68%)
Nov 03, 2005 4.069 4.091 4.030 4.052 191,807 +0.01(+0.12%)
Nov 02, 2005 4.079 4.079 4.029 4.047 123,503 -0.01(-0.19%)
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.