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

Pioneer High Income Trust (NY: PHT )

8.015 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2006 3.318 3.324 3.296 3.304 207,948 -0.01(-0.29%)
May 30, 2006 3.320 3.339 3.291 3.314 202,788 +0.01(+0.18%)
May 26, 2006 3.295 3.314 3.281 3.308 138,288 +0.02(+0.71%)
May 25, 2006 3.283 3.295 3.264 3.285 207,432 +0.02(+0.65%)
May 24, 2006 3.271 3.291 3.256 3.264 214,656 -0.02(-0.71%)
May 23, 2006 3.295 3.304 3.267 3.287 228,072 +0.00(+0.12%)
May 22, 2006 3.295 3.312 3.256 3.283 248,196 -0.00(-0.06%)
May 19, 2006 3.285 3.308 3.281 3.285 132,612 -0.03(-0.88%)
May 18, 2006 3.281 3.314 3.281 3.314 201,240 +0.03(+0.77%)
May 17, 2006 3.269 3.291 3.267 3.289 241,488 +0.01(+0.41%)
May 16, 2006 3.260 3.277 3.250 3.275 281,736 +0.03(+0.84%)
May 15, 2006 3.275 3.275 3.248 3.248 208,464 -0.02(-0.48%)
May 12, 2006 3.275 3.293 3.244 3.264 212,592 -0.04(-1.17%)
May 11, 2006 3.308 3.333 3.275 3.302 339,012 -0.00(-0.12%)
May 10, 2006 3.279 3.306 3.267 3.306 291,024 +0.02(+0.53%)
May 09, 2006 3.265 3.289 3.258 3.289 222,396 +0.01(+0.41%)
May 08, 2006 3.265 3.285 3.256 3.275 411,252 +0.01(+0.36%)
May 05, 2006 3.238 3.275 3.236 3.264 233,748 +0.03(+0.78%)
May 04, 2006 3.227 3.264 3.221 3.238 213,108 +0.02(+0.60%)
May 03, 2006 3.217 3.252 3.210 3.219 229,104 +0.01(+0.30%)
May 02, 2006 3.236 3.246 3.209 3.209 423,121 -0.04(-1.13%)
May 01, 2006 3.250 3.275 3.236 3.246 229,104 -0.00(-0.12%)
Apr 28, 2006 3.238 3.265 3.238 3.250 247,680 +0.00(+0.06%)
Apr 27, 2006 3.265 3.271 3.236 3.248 221,880 -0.01(-0.18%)
Apr 26, 2006 3.260 3.298 3.236 3.254 238,392 -0.03(-0.77%)
Apr 25, 2006 3.271 3.289 3.236 3.279 250,776 +0.02(+0.71%)
Apr 24, 2006 3.269 3.289 3.229 3.256 473,173 -0.03(-1.00%)
Apr 21, 2006 3.275 3.295 3.269 3.289 202,788 -0.02(-0.53%)
Apr 20, 2006 3.304 3.308 3.289 3.306 238,908 +0.03(+0.95%)
Apr 19, 2006 3.252 3.304 3.240 3.275 179,052 +0.00(+0.12%)
Apr 18, 2006 3.236 3.273 3.216 3.271 194,016 +0.02(+0.66%)
Apr 17, 2006 3.273 3.310 3.250 3.250 191,436 -0.03(-0.83%)
Apr 13, 2006 3.308 3.328 3.254 3.277 226,008 -0.03(-0.94%)
Apr 12, 2006 3.296 3.331 3.285 3.308 192,468 +0.00(+0.00%)
Apr 11, 2006 3.289 3.318 3.271 3.308 206,916 +0.03(+0.89%)
Apr 10, 2006 3.295 3.318 3.265 3.279 191,436 -0.00(-0.06%)
Apr 07, 2006 3.304 3.345 3.279 3.281 254,904 -0.04(-1.11%)
Apr 06, 2006 3.304 3.337 3.295 3.318 165,120 +0.00(+0.12%)
Apr 05, 2006 3.333 3.341 3.289 3.314 237,360 -0.00(-0.06%)
Apr 04, 2006 3.281 3.335 3.278 3.316 200,208 +0.02(+0.65%)
Apr 03, 2006 3.256 3.318 3.256 3.295 298,764 +0.04(+1.19%)
Mar 31, 2006 3.277 3.333 3.256 3.256 405,060 -0.02(-0.65%)
Mar 30, 2006 3.300 3.322 3.275 3.277 303,924 +0.00(+0.06%)
Mar 29, 2006 3.285 3.322 3.260 3.275 309,600 -0.02(-0.59%)
Mar 28, 2006 3.337 3.359 3.275 3.295 351,912 -0.01(-0.30%)
Mar 27, 2006 3.312 3.360 3.295 3.304 170,796 -0.02(-0.52%)
Mar 24, 2006 3.324 3.364 3.317 3.322 241,488 -0.01(-0.35%)
Mar 23, 2006 3.304 3.333 3.265 3.333 418,993 +0.01(+0.17%)
Mar 22, 2006 3.296 3.329 3.287 3.328 271,932 +0.03(+0.94%)
Mar 21, 2006 3.285 3.337 3.275 3.296 227,040 +0.01(+0.35%)
Mar 20, 2006 3.300 3.322 3.285 3.285 194,016 +0.00(+0.12%)
Mar 17, 2006 3.265 3.302 3.256 3.281 193,500 +0.02(+0.71%)
Mar 16, 2006 3.314 3.314 3.258 3.258 266,772 -0.03(-0.88%)
Mar 15, 2006 3.324 3.324 3.287 3.287 328,692 -0.03(-0.99%)
Mar 14, 2006 3.324 3.347 3.295 3.320 360,684 +0.01(+0.41%)
Mar 13, 2006 3.289 3.312 3.250 3.306 241,488 -0.01(-0.29%)
Mar 10, 2006 3.324 3.331 3.277 3.316 191,436 +0.01(+0.35%)
Mar 09, 2006 3.289 3.324 3.276 3.304 296,184 +0.04(+1.19%)
Mar 08, 2006 3.295 3.308 3.265 3.265 300,312 -0.03(-0.88%)
Mar 07, 2006 3.312 3.312 3.285 3.295 262,644 +0.01(+0.41%)
Mar 06, 2006 3.267 3.326 3.266 3.281 186,792 +0.00(+0.12%)
Mar 03, 2006 3.324 3.326 3.260 3.277 318,372 -0.03(-1.05%)
Mar 02, 2006 3.312 3.328 3.288 3.312 231,684 +0.01(+0.23%)
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.