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 (%)
Sep 30, 2005 3.182 3.217 3.165 3.196 219,816 +0.03(+1.04%)
Sep 29, 2005 3.207 3.207 3.132 3.163 246,648 -0.02(-0.49%)
Sep 28, 2005 3.149 3.217 3.149 3.178 330,240 -0.01(-0.30%)
Sep 27, 2005 3.188 3.196 3.149 3.188 357,072 +0.03(+0.92%)
Sep 26, 2005 3.178 3.190 3.147 3.159 327,660 -0.02(-0.61%)
Sep 23, 2005 3.178 3.209 3.165 3.178 233,232 -0.02(-0.61%)
Sep 22, 2005 3.217 3.229 3.141 3.198 457,177 +0.00(+0.00%)
Sep 21, 2005 3.246 3.260 3.169 3.198 340,044 -0.02(-0.66%)
Sep 20, 2005 3.252 3.260 3.217 3.219 270,384 -0.04(-1.13%)
Sep 19, 2005 3.258 3.277 3.227 3.256 170,796 +0.02(+0.54%)
Sep 16, 2005 3.236 3.238 3.238 3.238 383,388 +0.00(+0.12%)
Sep 15, 2005 3.281 3.310 3.223 3.234 315,792 -0.05(-1.65%)
Sep 14, 2005 3.295 3.300 3.267 3.289 248,196 -0.00(-0.06%)
Sep 13, 2005 3.295 3.331 3.271 3.291 422,605 -0.00(-0.06%)
Sep 12, 2005 3.337 3.351 3.285 3.293 492,781 -0.01(-0.18%)
Sep 09, 2005 3.324 3.337 3.295 3.298 241,488 -0.01(-0.41%)
Sep 08, 2005 3.285 3.312 3.279 3.312 244,068 +0.02(+0.53%)
Sep 07, 2005 3.329 3.349 3.293 3.295 269,352 -0.04(-1.33%)
Sep 06, 2005 3.333 3.342 3.314 3.339 282,252 +0.02(+0.47%)
Sep 02, 2005 3.314 3.343 3.304 3.324 289,992 +0.01(+0.35%)
Sep 01, 2005 3.312 3.314 3.289 3.312 251,808 +0.01(+0.23%)
Aug 31, 2005 3.300 3.304 3.277 3.304 309,084 +0.01(+0.24%)
Aug 30, 2005 3.273 3.310 3.264 3.296 308,052 +0.03(+1.07%)
Aug 29, 2005 3.275 3.296 3.236 3.262 366,360 -0.01(-0.41%)
Aug 26, 2005 3.265 3.287 3.233 3.275 293,604 +0.02(+0.60%)
Aug 25, 2005 3.285 3.285 3.242 3.256 240,456 -0.02(-0.59%)
Aug 24, 2005 3.293 3.298 3.267 3.275 270,900 -0.01(-0.29%)
Aug 23, 2005 3.285 3.291 3.260 3.285 152,220 +0.01(+0.30%)
Aug 22, 2005 3.293 3.293 3.248 3.275 198,660 -0.02(-0.47%)
Aug 19, 2005 3.258 3.295 3.256 3.291 418,993 +0.02(+0.71%)
Aug 18, 2005 3.277 3.277 3.240 3.267 288,960 +0.01(+0.30%)
Aug 17, 2005 3.293 3.293 3.234 3.258 230,136 -0.01(-0.18%)
Aug 16, 2005 3.256 3.287 3.227 3.264 253,872 -0.01(-0.36%)
Aug 15, 2005 3.258 3.283 3.219 3.275 309,600 +0.02(+0.60%)
Aug 12, 2005 3.242 3.283 3.227 3.256 318,372 -0.01(-0.18%)
Aug 11, 2005 3.248 3.275 3.219 3.262 296,700 -0.01(-0.41%)
Aug 10, 2005 3.217 3.304 3.217 3.275 429,829 +0.06(+1.81%)
Aug 09, 2005 3.227 3.285 3.149 3.217 505,681 -0.01(-0.36%)
Aug 08, 2005 3.304 3.304 3.209 3.229 606,301 -0.08(-2.29%)
Aug 05, 2005 3.285 3.304 3.271 3.304 525,805 +0.03(+0.95%)
Aug 04, 2005 3.283 3.283 3.258 3.273 251,292 -0.01(-0.30%)
Aug 03, 2005 3.254 3.283 3.250 3.283 234,264 +0.02(+0.53%)
Aug 02, 2005 3.293 3.304 3.250 3.265 384,936 -0.05(-1.40%)
Aug 01, 2005 3.275 3.312 3.256 3.312 508,261 +0.05(+1.61%)
Jul 29, 2005 3.256 3.275 3.244 3.260 388,032 +0.00(+0.12%)
Jul 28, 2005 3.236 3.267 3.227 3.256 251,808 +0.03(+0.96%)
Jul 27, 2005 3.236 3.236 3.225 3.225 312,180 -0.01(-0.36%)
Jul 26, 2005 3.223 3.236 3.211 3.236 385,968 +0.01(+0.36%)
Jul 25, 2005 3.215 3.236 3.209 3.225 234,264 +0.00(+0.00%)
Jul 22, 2005 3.223 3.250 3.223 3.225 256,452 +0.00(+0.12%)
Jul 21, 2005 3.219 3.295 3.211 3.221 584,113 +0.01(+0.30%)
Jul 20, 2005 3.217 3.244 3.207 3.211 340,560 +0.01(+0.42%)
Jul 19, 2005 3.217 3.229 3.186 3.198 372,552 -0.01(-0.42%)
Jul 18, 2005 3.207 3.229 3.202 3.211 226,008 -0.01(-0.36%)
Jul 15, 2005 3.217 3.236 3.202 3.223 317,856 +0.01(+0.18%)
Jul 14, 2005 3.203 3.227 3.194 3.217 292,056 +0.01(+0.30%)
Jul 13, 2005 3.207 3.225 3.198 3.207 253,356 -0.03(-0.84%)
Jul 12, 2005 3.229 3.256 3.216 3.234 361,200 +0.00(+0.00%)
Jul 11, 2005 3.236 3.236 3.213 3.234 418,993 +0.00(+0.12%)
Jul 08, 2005 3.188 3.236 3.188 3.231 363,780 +0.01(+0.42%)
Jul 07, 2005 3.221 3.227 3.171 3.217 362,748 +0.03(+0.91%)
Jul 06, 2005 3.200 3.213 3.169 3.188 376,164 -0.01(-0.36%)
Jul 05, 2005 3.178 3.200 3.172 3.200 305,988 +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.