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: 4:10 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 (%)
Oct 31, 2006 3.519 3.519 3.496 3.510 203,304 +0.00(+0.06%)
Oct 30, 2006 3.496 3.535 3.488 3.508 156,348 +0.01(+0.28%)
Oct 27, 2006 3.504 3.533 3.481 3.498 117,648 -0.00(-0.11%)
Oct 26, 2006 3.498 3.545 3.498 3.502 228,588 -0.02(-0.61%)
Oct 25, 2006 3.479 3.525 3.479 3.523 243,552 +0.03(+0.78%)
Oct 24, 2006 3.457 3.496 3.450 3.496 287,928 +0.02(+0.67%)
Oct 23, 2006 3.399 3.475 3.399 3.473 310,116 +0.05(+1.59%)
Oct 20, 2006 3.438 3.457 3.417 3.419 183,180 -0.02(-0.51%)
Oct 19, 2006 3.397 3.436 3.397 3.436 172,860 +0.03(+0.80%)
Oct 18, 2006 3.407 3.428 3.391 3.409 228,072 -0.02(-0.57%)
Oct 17, 2006 3.391 3.440 3.391 3.428 277,092 +0.06(+1.67%)
Oct 16, 2006 3.430 3.440 3.372 3.372 375,648 -0.07(-2.14%)
Oct 13, 2006 3.426 3.461 3.409 3.446 276,060 -0.03(-0.78%)
Oct 12, 2006 3.438 3.481 3.438 3.473 316,308 +0.02(+0.45%)
Oct 11, 2006 3.453 3.457 3.431 3.457 255,936 +0.00(+0.11%)
Oct 10, 2006 3.446 3.453 3.430 3.453 259,032 +0.02(+0.68%)
Oct 09, 2006 3.388 3.438 3.388 3.430 239,424 +0.04(+1.14%)
Oct 06, 2006 3.401 3.419 3.382 3.391 300,312 +0.02(+0.46%)
Oct 05, 2006 3.399 3.411 3.376 3.376 245,616 -0.02(-0.68%)
Oct 04, 2006 3.326 3.399 3.316 3.399 432,925 +0.08(+2.51%)
Oct 03, 2006 3.428 3.440 3.316 3.316 811,669 -0.11(-3.28%)
Oct 02, 2006 3.450 3.452 3.422 3.428 289,992 -0.02(-0.45%)
Sep 29, 2006 3.461 3.477 3.444 3.444 282,768 -0.01(-0.34%)
Sep 28, 2006 3.477 3.483 3.440 3.455 309,600 -0.02(-0.45%)
Sep 27, 2006 3.479 3.488 3.471 3.471 331,272 -0.02(-0.44%)
Sep 26, 2006 3.500 3.500 3.473 3.486 312,696 -0.01(-0.28%)
Sep 25, 2006 3.479 3.529 3.469 3.496 698,665 -0.00(-0.06%)
Sep 22, 2006 3.465 3.508 3.463 3.498 311,664 +0.01(+0.39%)
Sep 21, 2006 3.479 3.488 3.459 3.484 239,424 +0.01(+0.39%)
Sep 20, 2006 3.488 3.496 3.463 3.471 319,404 -0.01(-0.28%)
Sep 19, 2006 3.498 3.508 3.459 3.481 310,632 -0.01(-0.28%)
Sep 18, 2006 3.492 3.517 3.484 3.490 163,056 +0.01(+0.33%)
Sep 15, 2006 3.479 3.498 3.474 3.479 192,984 -0.01(-0.22%)
Sep 14, 2006 3.488 3.498 3.471 3.486 221,364 -0.00(-0.06%)
Sep 13, 2006 3.469 3.504 3.461 3.488 234,264 -0.01(-0.39%)
Sep 12, 2006 3.486 3.527 3.480 3.502 513,421 +0.02(+0.61%)
Sep 11, 2006 3.488 3.494 3.471 3.481 258,516 -0.02(-0.66%)
Sep 08, 2006 3.452 3.504 3.452 3.504 230,652 +0.04(+1.12%)
Sep 07, 2006 3.459 3.483 3.440 3.465 350,364 +0.01(+0.34%)
Sep 06, 2006 3.498 3.498 3.440 3.453 375,648 -0.03(-1.00%)
Sep 05, 2006 3.471 3.498 3.457 3.488 250,260 +0.04(+1.07%)
Sep 01, 2006 3.453 3.465 3.446 3.452 261,096 +0.01(+0.23%)
Aug 31, 2006 3.455 3.467 3.435 3.444 301,860 +0.00(+0.06%)
Aug 30, 2006 3.432 3.463 3.432 3.442 242,004 +0.01(+0.34%)
Aug 29, 2006 3.450 3.452 3.399 3.430 228,072 -0.01(-0.28%)
Aug 28, 2006 3.436 3.459 3.421 3.440 274,512 +0.00(+0.00%)
Aug 25, 2006 3.422 3.440 3.399 3.440 214,140 +0.02(+0.45%)
Aug 24, 2006 3.401 3.436 3.401 3.424 219,300 +0.00(+0.11%)
Aug 23, 2006 3.457 3.467 3.388 3.421 339,528 -0.04(-1.12%)
Aug 22, 2006 3.421 3.484 3.421 3.459 300,312 +0.02(+0.56%)
Aug 21, 2006 3.459 3.488 3.438 3.440 331,788 -0.04(-1.28%)
Aug 18, 2006 3.417 3.488 3.417 3.484 247,164 +0.07(+1.99%)
Aug 17, 2006 3.421 3.440 3.417 3.417 158,928 -0.01(-0.17%)
Aug 16, 2006 3.407 3.430 3.405 3.422 216,720 -0.01(-0.17%)
Aug 15, 2006 3.421 3.436 3.405 3.428 301,860 -0.00(-0.06%)
Aug 14, 2006 3.438 3.440 3.422 3.430 215,688 -0.00(-0.06%)
Aug 11, 2006 3.430 3.450 3.423 3.432 148,608 -0.02(-0.56%)
Aug 10, 2006 3.450 3.455 3.421 3.452 366,360 +0.03(+1.02%)
Aug 09, 2006 3.399 3.417 3.384 3.417 222,912 +0.02(+0.51%)
Aug 08, 2006 3.395 3.411 3.368 3.399 266,772 +0.00(+0.11%)
Aug 07, 2006 3.424 3.424 3.393 3.395 223,944 -0.01(-0.28%)
Aug 04, 2006 3.430 3.430 3.391 3.405 283,800 -0.02(-0.45%)
Aug 03, 2006 3.395 3.430 3.395 3.421 271,416 +0.01(+0.28%)
Aug 02, 2006 3.413 3.421 3.382 3.411 267,804 -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.