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 (%)
May 31, 2006 3.317 3.323 3.296 3.304 207,988 -0.01(-0.29%)
May 30, 2006 3.319 3.338 3.290 3.313 202,827 +0.01(+0.18%)
May 26, 2006 3.294 3.313 3.280 3.307 138,315 +0.02(+0.71%)
May 25, 2006 3.282 3.294 3.263 3.284 207,472 +0.02(+0.65%)
May 24, 2006 3.271 3.290 3.255 3.263 214,698 -0.02(-0.71%)
May 23, 2006 3.294 3.304 3.267 3.286 228,116 +0.00(+0.12%)
May 22, 2006 3.294 3.311 3.255 3.282 248,244 -0.00(-0.06%)
May 19, 2006 3.284 3.307 3.280 3.284 132,638 -0.03(-0.88%)
May 18, 2006 3.280 3.313 3.280 3.313 201,279 +0.03(+0.77%)
May 17, 2006 3.269 3.290 3.267 3.288 241,535 +0.01(+0.41%)
May 16, 2006 3.259 3.276 3.249 3.275 281,791 +0.03(+0.84%)
May 15, 2006 3.275 3.275 3.247 3.247 208,504 -0.02(-0.48%)
May 12, 2006 3.275 3.292 3.244 3.263 212,633 -0.04(-1.17%)
May 11, 2006 3.307 3.333 3.275 3.302 339,078 -0.00(-0.12%)
May 10, 2006 3.278 3.306 3.267 3.306 291,081 +0.02(+0.53%)
May 09, 2006 3.265 3.288 3.257 3.288 222,439 +0.01(+0.41%)
May 08, 2006 3.265 3.284 3.255 3.275 411,332 +0.01(+0.36%)
May 05, 2006 3.238 3.275 3.236 3.263 233,793 +0.03(+0.78%)
May 04, 2006 3.226 3.263 3.221 3.238 213,149 +0.02(+0.60%)
May 03, 2006 3.216 3.251 3.209 3.218 229,149 +0.01(+0.30%)
May 02, 2006 3.236 3.245 3.209 3.209 423,203 -0.04(-1.13%)
May 01, 2006 3.249 3.275 3.236 3.245 229,149 -0.00(-0.12%)
Apr 28, 2006 3.238 3.265 3.238 3.249 247,728 +0.00(+0.06%)
Apr 27, 2006 3.265 3.271 3.236 3.247 221,923 -0.01(-0.18%)
Apr 26, 2006 3.259 3.298 3.236 3.253 238,438 -0.03(-0.77%)
Apr 25, 2006 3.271 3.288 3.236 3.278 250,825 +0.02(+0.71%)
Apr 24, 2006 3.269 3.288 3.228 3.255 473,264 -0.03(-1.00%)
Apr 21, 2006 3.275 3.294 3.268 3.288 202,827 -0.02(-0.53%)
Apr 20, 2006 3.304 3.307 3.288 3.306 238,954 +0.03(+0.95%)
Apr 19, 2006 3.251 3.304 3.239 3.275 179,087 +0.00(+0.12%)
Apr 18, 2006 3.236 3.273 3.215 3.271 194,054 +0.02(+0.66%)
Apr 17, 2006 3.273 3.309 3.249 3.249 191,473 -0.03(-0.83%)
Apr 13, 2006 3.307 3.327 3.253 3.276 226,052 -0.03(-0.94%)
Apr 12, 2006 3.296 3.331 3.284 3.307 192,505 +0.00(+0.00%)
Apr 11, 2006 3.288 3.317 3.271 3.307 206,956 +0.03(+0.89%)
Apr 10, 2006 3.294 3.317 3.265 3.278 191,473 -0.00(-0.06%)
Apr 07, 2006 3.304 3.344 3.278 3.280 254,954 -0.04(-1.11%)
Apr 06, 2006 3.304 3.337 3.294 3.317 165,152 +0.00(+0.12%)
Apr 05, 2006 3.333 3.340 3.288 3.313 237,406 -0.00(-0.06%)
Apr 04, 2006 3.281 3.335 3.277 3.315 200,247 +0.02(+0.65%)
Apr 03, 2006 3.255 3.317 3.255 3.294 298,822 +0.04(+1.19%)
Mar 31, 2006 3.276 3.333 3.255 3.255 405,139 -0.02(-0.65%)
Mar 30, 2006 3.300 3.321 3.275 3.276 303,983 +0.00(+0.06%)
Mar 29, 2006 3.284 3.321 3.259 3.275 309,660 -0.02(-0.59%)
Mar 28, 2006 3.337 3.358 3.275 3.294 351,981 -0.01(-0.30%)
Mar 27, 2006 3.311 3.360 3.294 3.304 170,829 -0.02(-0.52%)
Mar 24, 2006 3.323 3.364 3.316 3.321 241,535 -0.01(-0.35%)
Mar 23, 2006 3.304 3.333 3.265 3.333 419,074 +0.01(+0.17%)
Mar 22, 2006 3.296 3.329 3.286 3.327 271,985 +0.03(+0.94%)
Mar 21, 2006 3.284 3.337 3.274 3.296 227,084 +0.01(+0.35%)
Mar 20, 2006 3.300 3.321 3.284 3.284 194,054 +0.00(+0.12%)
Mar 17, 2006 3.265 3.302 3.255 3.280 193,538 +0.02(+0.71%)
Mar 16, 2006 3.313 3.313 3.257 3.257 266,824 -0.03(-0.88%)
Mar 15, 2006 3.323 3.323 3.286 3.286 328,756 -0.03(-0.99%)
Mar 14, 2006 3.323 3.346 3.294 3.319 360,754 +0.01(+0.41%)
Mar 13, 2006 3.288 3.311 3.249 3.306 241,535 -0.01(-0.29%)
Mar 10, 2006 3.323 3.331 3.276 3.315 191,473 +0.01(+0.35%)
Mar 09, 2006 3.288 3.323 3.275 3.304 296,242 +0.04(+1.19%)
Mar 08, 2006 3.294 3.307 3.265 3.265 300,370 -0.03(-0.88%)
Mar 07, 2006 3.311 3.311 3.284 3.294 262,695 +0.01(+0.41%)
Mar 06, 2006 3.267 3.325 3.265 3.280 186,828 +0.00(+0.12%)
Mar 03, 2006 3.323 3.325 3.259 3.276 318,434 -0.03(-1.05%)
Mar 02, 2006 3.311 3.327 3.288 3.311 231,729 +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.