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: 7:00 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 (%)
Sep 30, 2005 3.182 3.216 3.164 3.195 219,859 +0.03(+1.04%)
Sep 29, 2005 3.207 3.207 3.131 3.162 246,696 -0.02(-0.49%)
Sep 28, 2005 3.149 3.216 3.149 3.178 330,304 -0.01(-0.30%)
Sep 27, 2005 3.187 3.195 3.149 3.187 357,142 +0.03(+0.92%)
Sep 26, 2005 3.178 3.189 3.147 3.158 327,724 -0.02(-0.61%)
Sep 23, 2005 3.178 3.209 3.164 3.178 233,277 -0.02(-0.61%)
Sep 22, 2005 3.216 3.228 3.141 3.197 457,265 +0.00(+0.00%)
Sep 21, 2005 3.245 3.259 3.168 3.197 340,110 -0.02(-0.66%)
Sep 20, 2005 3.251 3.259 3.216 3.218 270,437 -0.04(-1.13%)
Sep 19, 2005 3.257 3.276 3.226 3.255 170,829 +0.02(+0.54%)
Sep 16, 2005 3.236 3.238 3.238 3.238 383,463 +0.00(+0.12%)
Sep 15, 2005 3.280 3.309 3.222 3.234 315,854 -0.05(-1.65%)
Sep 14, 2005 3.294 3.300 3.267 3.288 248,244 -0.00(-0.06%)
Sep 13, 2005 3.294 3.331 3.271 3.290 422,687 -0.00(-0.06%)
Sep 12, 2005 3.337 3.350 3.284 3.292 492,876 -0.01(-0.18%)
Sep 09, 2005 3.323 3.337 3.294 3.298 241,535 -0.01(-0.41%)
Sep 08, 2005 3.284 3.311 3.278 3.311 244,115 +0.02(+0.53%)
Sep 07, 2005 3.329 3.348 3.292 3.294 269,404 -0.04(-1.33%)
Sep 06, 2005 3.333 3.341 3.313 3.338 282,307 +0.02(+0.47%)
Sep 02, 2005 3.313 3.342 3.304 3.323 290,048 +0.01(+0.35%)
Sep 01, 2005 3.311 3.313 3.288 3.311 251,857 +0.01(+0.23%)
Aug 31, 2005 3.300 3.304 3.276 3.304 309,144 +0.01(+0.24%)
Aug 30, 2005 3.273 3.309 3.263 3.296 308,112 +0.03(+1.07%)
Aug 29, 2005 3.275 3.296 3.236 3.261 366,431 -0.01(-0.41%)
Aug 26, 2005 3.265 3.286 3.232 3.275 293,661 +0.02(+0.60%)
Aug 25, 2005 3.284 3.284 3.242 3.255 240,503 -0.02(-0.59%)
Aug 24, 2005 3.292 3.298 3.267 3.275 270,953 -0.01(-0.30%)
Aug 23, 2005 3.284 3.290 3.259 3.284 152,249 +0.01(+0.30%)
Aug 22, 2005 3.292 3.292 3.247 3.275 198,699 -0.02(-0.47%)
Aug 19, 2005 3.257 3.294 3.255 3.290 419,074 +0.02(+0.71%)
Aug 18, 2005 3.276 3.276 3.240 3.267 289,016 +0.01(+0.30%)
Aug 17, 2005 3.292 3.292 3.234 3.257 230,181 -0.01(-0.18%)
Aug 16, 2005 3.255 3.286 3.226 3.263 253,921 -0.01(-0.35%)
Aug 15, 2005 3.257 3.282 3.218 3.275 309,660 +0.02(+0.60%)
Aug 12, 2005 3.242 3.282 3.226 3.255 318,434 -0.01(-0.18%)
Aug 11, 2005 3.247 3.275 3.218 3.261 296,758 -0.01(-0.41%)
Aug 10, 2005 3.216 3.304 3.216 3.275 429,912 +0.06(+1.81%)
Aug 09, 2005 3.226 3.284 3.149 3.216 505,779 -0.01(-0.36%)
Aug 08, 2005 3.304 3.304 3.209 3.228 606,419 -0.08(-2.29%)
Aug 05, 2005 3.284 3.304 3.271 3.304 525,907 +0.03(+0.95%)
Aug 04, 2005 3.282 3.282 3.257 3.273 251,341 -0.01(-0.30%)
Aug 03, 2005 3.253 3.282 3.249 3.282 234,310 +0.02(+0.53%)
Aug 02, 2005 3.292 3.304 3.249 3.265 385,011 -0.05(-1.40%)
Aug 01, 2005 3.275 3.311 3.255 3.311 508,359 +0.05(+1.61%)
Jul 29, 2005 3.255 3.275 3.244 3.259 388,108 +0.00(+0.12%)
Jul 28, 2005 3.236 3.266 3.226 3.255 251,857 +0.03(+0.96%)
Jul 27, 2005 3.236 3.236 3.224 3.224 312,241 -0.01(-0.36%)
Jul 26, 2005 3.222 3.236 3.211 3.236 386,043 +0.01(+0.36%)
Jul 25, 2005 3.214 3.236 3.209 3.224 234,310 +0.00(+0.00%)
Jul 22, 2005 3.222 3.249 3.222 3.224 256,502 +0.00(+0.12%)
Jul 21, 2005 3.218 3.294 3.211 3.220 584,226 +0.01(+0.30%)
Jul 20, 2005 3.216 3.244 3.207 3.211 340,626 +0.01(+0.42%)
Jul 19, 2005 3.216 3.228 3.185 3.197 372,625 -0.01(-0.42%)
Jul 18, 2005 3.207 3.228 3.201 3.211 226,052 -0.01(-0.36%)
Jul 15, 2005 3.216 3.236 3.201 3.222 317,918 +0.01(+0.18%)
Jul 14, 2005 3.203 3.226 3.193 3.216 292,113 +0.01(+0.30%)
Jul 13, 2005 3.207 3.224 3.197 3.207 253,405 -0.03(-0.84%)
Jul 12, 2005 3.228 3.255 3.216 3.234 361,270 +0.00(+0.00%)
Jul 11, 2005 3.236 3.236 3.213 3.234 419,074 +0.00(+0.12%)
Jul 08, 2005 3.187 3.236 3.187 3.230 363,851 +0.01(+0.42%)
Jul 07, 2005 3.220 3.226 3.170 3.216 362,819 +0.03(+0.91%)
Jul 06, 2005 3.199 3.213 3.168 3.187 376,237 -0.01(-0.36%)
Jul 05, 2005 3.178 3.199 3.172 3.199 306,048 +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.