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

Pioneer High Income Trust (NY: PHT )

7.350 +0.040 (+0.55%)
Streaming Delayed Price Updated: 1:32 PM EDT, Apr 26, 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 31, 2006 4.463 4.463 4.360 4.362 257,281 -0.11(-2.42%)
Jul 28, 2006 4.483 4.511 4.458 4.471 227,900 -0.00(-0.06%)
Jul 27, 2006 4.468 4.483 4.442 4.473 254,899 +0.03(+0.68%)
Jul 26, 2006 4.420 4.483 4.407 4.443 298,176 +0.04(+0.80%)
Jul 25, 2006 4.408 4.430 4.395 4.408 173,109 -0.02(-0.40%)
Jul 24, 2006 4.395 4.440 4.393 4.425 221,150 +0.03(+0.75%)
Jul 21, 2006 4.395 4.400 4.370 4.393 146,904 -0.02(-0.40%)
Jul 20, 2006 4.395 4.458 4.375 4.410 376,790 +0.03(+0.57%)
Jul 19, 2006 4.355 4.400 4.355 4.385 190,578 +0.01(+0.12%)
Jul 18, 2006 4.345 4.385 4.287 4.380 231,473 +0.05(+1.16%)
Jul 17, 2006 4.297 4.342 4.287 4.330 133,008 +0.03(+0.76%)
Jul 14, 2006 4.335 4.375 4.287 4.297 164,771 -0.02(-0.41%)
Jul 13, 2006 4.307 4.370 4.307 4.314 192,961 -0.05(-1.10%)
Jul 12, 2006 4.398 4.405 4.335 4.362 249,737 -0.03(-0.57%)
Jul 11, 2006 4.375 4.433 4.325 4.387 402,200 +0.02(+0.52%)
Jul 10, 2006 4.357 4.405 4.342 4.365 173,903 +0.02(+0.35%)
Jul 07, 2006 4.337 4.367 4.322 4.350 193,358 -0.00(-0.06%)
Jul 06, 2006 4.330 4.370 4.314 4.352 194,549 +0.01(+0.23%)
Jul 05, 2006 4.370 4.370 4.312 4.342 149,286 -0.03(-0.58%)
Jul 03, 2006 4.319 4.370 4.317 4.367 120,302 +0.02(+0.52%)
Jun 30, 2006 4.357 4.367 4.312 4.345 155,242 +0.00(+0.06%)
Jun 29, 2006 4.299 4.357 4.284 4.342 170,726 +0.02(+0.52%)
Jun 28, 2006 4.287 4.325 4.259 4.319 183,432 +0.06(+1.42%)
Jun 27, 2006 4.307 4.327 4.251 4.259 173,109 -0.04(-0.82%)
Jun 26, 2006 4.319 4.332 4.284 4.294 145,316 -0.02(-0.47%)
Jun 23, 2006 4.294 4.340 4.294 4.314 125,861 -0.01(-0.12%)
Jun 22, 2006 4.282 4.330 4.272 4.319 156,830 +0.01(+0.29%)
Jun 21, 2006 4.231 4.307 4.231 4.307 198,916 +0.06(+1.48%)
Jun 20, 2006 4.234 4.269 4.231 4.244 179,858 +0.00(+0.00%)
Jun 19, 2006 4.304 4.327 4.239 4.244 246,561 -0.05(-1.17%)
Jun 16, 2006 4.257 4.304 4.246 4.294 90,127 +0.05(+1.07%)
Jun 15, 2006 4.244 4.292 4.236 4.249 155,242 +0.01(+0.18%)
Jun 14, 2006 4.244 4.272 4.231 4.241 191,769 +0.00(+0.06%)
Jun 13, 2006 4.277 4.277 4.231 4.239 163,580 -0.06(-1.35%)
Jun 12, 2006 4.282 4.317 4.275 4.297 154,845 -0.01(-0.23%)
Jun 09, 2006 4.249 4.330 4.246 4.307 162,786 +0.05(+1.06%)
Jun 08, 2006 4.294 4.294 4.254 4.262 173,903 -0.03(-0.70%)
Jun 07, 2006 4.309 4.322 4.292 4.292 181,446 -0.04(-0.93%)
Jun 06, 2006 4.327 4.375 4.323 4.332 215,592 -0.02(-0.46%)
Jun 05, 2006 4.342 4.367 4.307 4.352 169,138 -0.02(-0.35%)
Jun 02, 2006 4.284 4.367 4.282 4.367 170,726 +0.07(+1.70%)
Jun 01, 2006 4.282 4.350 4.282 4.294 262,839 +0.00(+0.00%)
May 31, 2006 4.312 4.319 4.284 4.294 160,006 -0.01(-0.29%)
May 30, 2006 4.314 4.340 4.277 4.307 156,036 +0.01(+0.18%)
May 26, 2006 4.282 4.307 4.264 4.299 106,406 +0.03(+0.71%)
May 25, 2006 4.267 4.282 4.241 4.269 159,609 +0.03(+0.65%)
May 24, 2006 4.251 4.277 4.231 4.241 165,168 -0.03(-0.71%)
May 23, 2006 4.282 4.294 4.246 4.272 175,491 +0.01(+0.12%)
May 22, 2006 4.282 4.304 4.231 4.267 190,975 -0.00(-0.06%)
May 19, 2006 4.269 4.299 4.264 4.269 102,039 -0.04(-0.88%)
May 18, 2006 4.264 4.307 4.264 4.307 154,845 +0.03(+0.77%)
May 17, 2006 4.249 4.277 4.246 4.274 185,814 +0.02(+0.41%)
May 16, 2006 4.236 4.259 4.224 4.257 216,783 +0.04(+0.84%)
May 15, 2006 4.257 4.257 4.221 4.221 160,403 -0.02(-0.48%)
May 12, 2006 4.257 4.279 4.216 4.241 163,580 -0.05(-1.17%)
May 11, 2006 4.299 4.332 4.257 4.292 260,854 -0.01(-0.12%)
May 10, 2006 4.262 4.297 4.246 4.297 223,930 +0.02(+0.53%)
May 09, 2006 4.244 4.274 4.234 4.274 171,123 +0.02(+0.41%)
May 08, 2006 4.244 4.269 4.231 4.257 316,440 +0.02(+0.36%)
May 05, 2006 4.209 4.257 4.206 4.241 179,858 +0.03(+0.78%)
May 04, 2006 4.194 4.241 4.186 4.209 163,977 +0.03(+0.60%)
May 03, 2006 4.181 4.226 4.172 4.183 176,285 +0.01(+0.30%)
May 02, 2006 4.206 4.219 4.171 4.171 325,572 -0.05(-1.13%)
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.