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

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 4.195 4.257 4.175 4.220 226,419 +0.03(+0.60%)
Jan 30, 2006 4.250 4.260 4.195 4.195 196,416 -0.03(-0.77%)
Jan 27, 2006 4.237 4.237 4.215 4.227 128,811 +0.00(+0.06%)
Jan 26, 2006 4.212 4.237 4.210 4.225 172,014 +0.01(+0.36%)
Jan 25, 2006 4.197 4.245 4.195 4.210 269,623 +0.00(+0.00%)
Jan 24, 2006 4.210 4.212 4.190 4.210 224,419 +0.01(+0.18%)
Jan 23, 2006 4.197 4.237 4.187 4.202 197,216 -0.01(-0.18%)
Jan 20, 2006 4.222 4.222 4.182 4.210 186,015 -0.01(-0.36%)
Jan 19, 2006 4.212 4.234 4.182 4.225 226,419 +0.04(+0.90%)
Jan 18, 2006 4.200 4.225 4.187 4.187 218,418 -0.03(-0.65%)
Jan 17, 2006 4.212 4.222 4.150 4.215 240,420 +0.01(+0.18%)
Jan 13, 2006 4.175 4.207 4.150 4.207 324,827 +0.04(+1.08%)
Jan 12, 2006 4.187 4.216 4.150 4.162 241,220 -0.01(-0.30%)
Jan 11, 2006 4.155 4.195 4.140 4.175 170,814 +0.02(+0.36%)
Jan 10, 2006 4.155 4.165 4.125 4.160 187,616 +0.03(+0.66%)
Jan 09, 2006 4.150 4.165 4.102 4.132 247,221 -0.02(-0.42%)
Jan 06, 2006 4.157 4.167 4.110 4.150 344,429 +0.00(+0.12%)
Jan 05, 2006 4.085 4.145 4.081 4.145 205,617 +0.05(+1.10%)
Jan 04, 2006 4.150 4.179 4.075 4.100 248,421 -0.08(-1.91%)
Jan 03, 2006 4.170 4.222 4.150 4.180 213,618 -0.01(-0.30%)
Dec 30, 2005 4.175 4.210 4.137 4.192 225,619 +0.05(+1.15%)
Dec 29, 2005 4.172 4.172 4.137 4.145 146,412 +0.01(+0.18%)
Dec 28, 2005 4.120 4.162 4.105 4.137 262,822 +0.01(+0.18%)
Dec 27, 2005 4.102 4.130 4.077 4.130 244,420 +0.05(+1.23%)
Dec 23, 2005 4.087 4.105 4.052 4.080 176,815 -0.01(-0.37%)
Dec 22, 2005 4.045 4.100 4.015 4.095 139,611 +0.04(+0.92%)
Dec 21, 2005 4.092 4.100 4.030 4.057 206,817 -0.04(-0.86%)
Dec 20, 2005 4.020 4.092 4.007 4.092 336,028 +0.05(+1.17%)
Dec 19, 2005 4.055 4.090 4.012 4.045 203,617 -0.02(-0.55%)
Dec 16, 2005 4.062 4.087 4.044 4.067 205,617 -0.02(-0.49%)
Dec 15, 2005 4.047 4.092 4.047 4.087 277,223 +0.03(+0.74%)
Dec 14, 2005 4.080 4.090 4.055 4.057 230,419 -0.01(-0.25%)
Dec 13, 2005 4.037 4.092 4.027 4.067 288,824 +0.05(+1.37%)
Dec 12, 2005 4.000 4.050 3.975 4.012 257,622 +0.02(+0.50%)
Dec 09, 2005 4.042 4.055 3.987 3.992 217,618 -0.06(-1.60%)
Dec 08, 2005 3.967 4.077 3.967 4.057 189,216 -0.01(-0.25%)
Dec 07, 2005 4.105 4.107 4.048 4.067 133,611 -0.04(-0.91%)
Dec 06, 2005 4.092 4.105 4.075 4.105 209,617 +0.01(+0.31%)
Dec 05, 2005 4.080 4.092 4.080 4.092 194,016 +0.01(+0.31%)
Dec 02, 2005 4.075 4.082 4.055 4.080 217,618 +0.01(+0.31%)
Dec 01, 2005 4.055 4.087 4.050 4.067 193,616 -0.01(-0.25%)
Nov 30, 2005 4.045 4.077 4.031 4.077 248,821 +0.02(+0.43%)
Nov 29, 2005 4.035 4.060 4.015 4.060 197,616 +0.03(+0.74%)
Nov 28, 2005 4.000 4.035 3.987 4.030 167,214 +0.03(+0.75%)
Nov 25, 2005 4.000 4.000 3.980 4.000 82,807 +0.00(+0.07%)
Nov 23, 2005 3.995 3.997 3.962 3.997 211,218 +0.01(+0.18%)
Nov 22, 2005 3.995 4.012 3.970 3.990 272,423 -0.03(-0.75%)
Nov 21, 2005 3.997 4.022 3.982 4.020 224,419 +0.02(+0.50%)
Nov 18, 2005 4.010 4.027 3.962 4.000 273,623 +0.00(+0.00%)
Nov 17, 2005 4.012 4.022 3.955 4.000 274,023 -0.03(-0.68%)
Nov 16, 2005 4.025 4.047 3.995 4.027 142,412 -0.02(-0.56%)
Nov 15, 2005 4.005 4.090 4.000 4.050 208,417 -0.01(-0.25%)
Nov 14, 2005 4.050 4.062 4.005 4.060 98,408 +0.02(+0.43%)
Nov 11, 2005 4.055 4.055 4.005 4.042 174,814 +0.00(+0.00%)
Nov 10, 2005 4.015 4.042 4.005 4.042 197,216 +0.01(+0.25%)
Nov 09, 2005 4.037 4.057 4.027 4.032 156,413 +0.00(+0.06%)
Nov 08, 2005 4.037 4.050 4.021 4.030 112,809 +0.00(+0.12%)
Nov 07, 2005 4.060 4.062 4.007 4.025 210,818 -0.02(-0.62%)
Nov 04, 2005 4.025 4.050 4.012 4.050 188,816 +0.03(+0.68%)
Nov 03, 2005 4.040 4.061 4.001 4.022 193,216 +0.01(+0.12%)
Nov 02, 2005 4.050 4.050 4.000 4.017 124,410 -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.