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

Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Oct 31, 2006 3.519 3.519 3.495 3.509 203,343 +0.00(+0.06%)
Oct 30, 2006 3.495 3.534 3.488 3.507 156,378 +0.01(+0.28%)
Oct 27, 2006 3.503 3.532 3.480 3.497 117,671 -0.00(-0.11%)
Oct 26, 2006 3.497 3.544 3.497 3.501 228,632 -0.02(-0.60%)
Oct 25, 2006 3.478 3.525 3.478 3.523 243,599 +0.03(+0.78%)
Oct 24, 2006 3.457 3.495 3.449 3.495 287,984 +0.02(+0.67%)
Oct 23, 2006 3.399 3.474 3.399 3.472 310,176 +0.05(+1.59%)
Oct 20, 2006 3.437 3.457 3.416 3.418 183,215 -0.02(-0.51%)
Oct 19, 2006 3.397 3.435 3.397 3.435 172,893 +0.03(+0.80%)
Oct 18, 2006 3.406 3.428 3.391 3.408 228,116 -0.02(-0.57%)
Oct 17, 2006 3.391 3.439 3.391 3.428 277,146 +0.06(+1.67%)
Oct 16, 2006 3.430 3.439 3.371 3.371 375,721 -0.07(-2.14%)
Oct 13, 2006 3.426 3.461 3.408 3.445 276,114 -0.03(-0.78%)
Oct 12, 2006 3.437 3.480 3.437 3.472 316,370 +0.02(+0.45%)
Oct 11, 2006 3.453 3.457 3.431 3.457 255,986 +0.00(+0.11%)
Oct 10, 2006 3.445 3.453 3.430 3.453 259,082 +0.02(+0.68%)
Oct 09, 2006 3.387 3.437 3.387 3.430 239,471 +0.04(+1.14%)
Oct 06, 2006 3.400 3.418 3.381 3.391 300,370 +0.02(+0.46%)
Oct 05, 2006 3.399 3.410 3.375 3.375 245,664 -0.02(-0.68%)
Oct 04, 2006 3.325 3.399 3.315 3.399 433,009 +0.08(+2.51%)
Oct 03, 2006 3.428 3.439 3.315 3.315 811,827 -0.11(-3.28%)
Oct 02, 2006 3.449 3.451 3.422 3.428 290,048 -0.02(-0.45%)
Sep 29, 2006 3.461 3.476 3.443 3.443 282,823 -0.01(-0.34%)
Sep 28, 2006 3.476 3.482 3.439 3.455 309,660 -0.02(-0.45%)
Sep 27, 2006 3.478 3.488 3.470 3.470 331,337 -0.02(-0.44%)
Sep 26, 2006 3.499 3.499 3.472 3.486 312,757 -0.01(-0.28%)
Sep 25, 2006 3.478 3.528 3.468 3.495 698,801 -0.00(-0.06%)
Sep 22, 2006 3.464 3.507 3.462 3.497 311,725 +0.01(+0.39%)
Sep 21, 2006 3.478 3.488 3.459 3.484 239,471 +0.01(+0.39%)
Sep 20, 2006 3.488 3.495 3.462 3.470 319,466 -0.01(-0.28%)
Sep 19, 2006 3.497 3.507 3.459 3.480 310,693 -0.01(-0.28%)
Sep 18, 2006 3.491 3.517 3.484 3.490 163,088 +0.01(+0.33%)
Sep 15, 2006 3.478 3.497 3.474 3.478 193,021 -0.01(-0.22%)
Sep 14, 2006 3.488 3.497 3.470 3.486 221,407 -0.00(-0.06%)
Sep 13, 2006 3.468 3.503 3.461 3.488 234,310 -0.01(-0.39%)
Sep 12, 2006 3.486 3.526 3.480 3.501 513,520 +0.02(+0.61%)
Sep 11, 2006 3.488 3.494 3.470 3.480 258,566 -0.02(-0.66%)
Sep 08, 2006 3.451 3.503 3.451 3.503 230,697 +0.04(+1.12%)
Sep 07, 2006 3.459 3.482 3.439 3.464 350,432 +0.01(+0.34%)
Sep 06, 2006 3.497 3.497 3.439 3.453 375,721 -0.03(-1.00%)
Sep 05, 2006 3.470 3.497 3.457 3.488 250,309 +0.04(+1.07%)
Sep 01, 2006 3.453 3.464 3.445 3.451 261,147 +0.01(+0.23%)
Aug 31, 2006 3.455 3.466 3.435 3.443 301,919 +0.00(+0.06%)
Aug 30, 2006 3.432 3.462 3.432 3.441 242,051 +0.01(+0.34%)
Aug 29, 2006 3.449 3.451 3.399 3.430 228,116 -0.01(-0.28%)
Aug 28, 2006 3.435 3.459 3.420 3.439 274,565 +0.00(+0.00%)
Aug 25, 2006 3.422 3.439 3.399 3.439 214,182 +0.02(+0.45%)
Aug 24, 2006 3.400 3.435 3.400 3.424 219,343 +0.00(+0.11%)
Aug 23, 2006 3.457 3.466 3.387 3.420 339,594 -0.04(-1.12%)
Aug 22, 2006 3.420 3.484 3.420 3.459 300,370 +0.02(+0.56%)
Aug 21, 2006 3.459 3.488 3.437 3.439 331,853 -0.04(-1.28%)
Aug 18, 2006 3.416 3.488 3.416 3.484 247,212 +0.07(+1.99%)
Aug 17, 2006 3.420 3.439 3.416 3.416 158,959 -0.01(-0.17%)
Aug 16, 2006 3.406 3.430 3.404 3.422 216,762 -0.01(-0.17%)
Aug 15, 2006 3.420 3.435 3.404 3.428 301,919 -0.00(-0.06%)
Aug 14, 2006 3.437 3.439 3.422 3.430 215,730 -0.00(-0.06%)
Aug 11, 2006 3.430 3.449 3.422 3.432 148,637 -0.02(-0.56%)
Aug 10, 2006 3.449 3.455 3.420 3.451 366,431 +0.03(+1.02%)
Aug 09, 2006 3.399 3.416 3.383 3.416 222,955 +0.02(+0.51%)
Aug 08, 2006 3.395 3.410 3.368 3.399 266,824 +0.00(+0.11%)
Aug 07, 2006 3.424 3.424 3.393 3.395 223,987 -0.01(-0.28%)
Aug 04, 2006 3.430 3.430 3.391 3.404 283,855 -0.02(-0.45%)
Aug 03, 2006 3.395 3.430 3.395 3.420 271,469 +0.01(+0.28%)
Aug 02, 2006 3.412 3.420 3.381 3.410 267,856 -0.00(-0.06%)
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.