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 (%)
Jun 30, 2005 3.185 3.193 3.139 3.189 377,786 +0.02(+0.73%)
Jun 29, 2005 3.180 3.182 3.149 3.166 223,987 -0.01(-0.18%)
Jun 28, 2005 3.149 3.193 3.140 3.172 319,982 +0.01(+0.31%)
Jun 27, 2005 3.145 3.174 3.135 3.162 337,530 +0.02(+0.74%)
Jun 24, 2005 3.139 3.156 3.120 3.139 340,626 -0.01(-0.25%)
Jun 23, 2005 3.156 3.166 3.141 3.147 392,237 -0.01(-0.31%)
Jun 22, 2005 3.158 3.166 3.141 3.156 353,013 -0.00(-0.06%)
Jun 21, 2005 3.139 3.158 3.137 3.158 365,915 +0.01(+0.31%)
Jun 20, 2005 3.149 3.178 3.131 3.149 324,111 -0.01(-0.31%)
Jun 17, 2005 3.106 3.158 3.106 3.158 386,043 +0.04(+1.31%)
Jun 16, 2005 3.139 3.145 3.100 3.118 389,140 -0.02(-0.62%)
Jun 15, 2005 3.129 3.144 3.104 3.137 282,823 -0.01(-0.37%)
Jun 14, 2005 3.151 3.174 3.127 3.149 413,397 -0.01(-0.43%)
Jun 13, 2005 3.189 3.189 3.120 3.162 371,592 -0.02(-0.49%)
Jun 10, 2005 3.176 3.216 3.139 3.178 394,301 +0.00(+0.06%)
Jun 09, 2005 3.133 3.178 3.129 3.176 466,039 +0.02(+0.55%)
Jun 08, 2005 3.127 3.170 3.125 3.158 459,330 +0.03(+0.87%)
Jun 07, 2005 3.127 3.131 3.116 3.131 660,093 +0.00(+0.06%)
Jun 06, 2005 3.125 3.129 3.104 3.129 298,822 +0.01(+0.19%)
Jun 03, 2005 3.096 3.131 3.086 3.123 435,073 +0.03(+1.00%)
Jun 02, 2005 3.081 3.109 3.071 3.092 317,918 +0.01(+0.44%)
Jun 01, 2005 3.032 3.081 3.032 3.079 479,974 +0.04(+1.34%)
May 31, 2005 3.017 3.042 2.996 3.038 236,374 +0.03(+0.84%)
May 27, 2005 3.003 3.025 3.003 3.013 253,405 +0.02(+0.65%)
May 26, 2005 2.980 2.996 2.963 2.994 391,720 +0.02(+0.78%)
May 25, 2005 2.966 2.982 2.963 2.970 376,753 +0.00(+0.07%)
May 24, 2005 2.966 2.994 2.955 2.968 556,873 +0.00(+0.00%)
May 23, 2005 2.974 2.976 2.966 2.968 387,592 -0.00(-0.13%)
May 20, 2005 2.966 2.976 2.953 2.972 358,174 +0.02(+0.59%)
May 19, 2005 2.963 2.984 2.939 2.955 284,371 -0.03(-0.91%)
May 18, 2005 2.959 2.984 2.938 2.982 309,660 +0.04(+1.45%)
May 17, 2005 2.945 2.976 2.927 2.939 391,720 +0.00(+0.07%)
May 16, 2005 2.965 2.976 2.918 2.937 313,273 -0.03(-0.91%)
May 13, 2005 2.974 2.976 2.943 2.965 309,144 -0.01(-0.39%)
May 12, 2005 2.994 2.994 2.965 2.976 364,367 -0.01(-0.45%)
May 11, 2005 2.966 3.013 2.962 2.990 411,848 -0.02(-0.77%)
May 10, 2005 2.992 3.013 2.992 3.013 298,822 +0.02(+0.58%)
May 09, 2005 3.003 3.003 2.976 2.996 225,536 -0.01(-0.26%)
May 06, 2005 2.961 3.013 2.956 3.003 398,430 +0.03(+0.98%)
May 05, 2005 2.986 3.015 2.966 2.974 354,561 -0.02(-0.71%)
May 04, 2005 2.955 2.996 2.947 2.996 359,206 +0.03(+1.05%)
May 03, 2005 2.926 2.965 2.926 2.965 243,083 +0.03(+0.92%)
May 02, 2005 2.910 2.945 2.908 2.937 298,306 +0.02(+0.53%)
Apr 29, 2005 2.926 2.930 2.908 2.922 307,080 +0.01(+0.20%)
Apr 28, 2005 2.924 2.932 2.908 2.916 269,921 -0.01(-0.27%)
Apr 27, 2005 2.903 2.924 2.893 2.924 228,632 +0.02(+0.80%)
Apr 26, 2005 2.906 2.912 2.887 2.901 359,206 +0.01(+0.27%)
Apr 25, 2005 2.891 2.914 2.887 2.893 339,594 -0.01(-0.20%)
Apr 22, 2005 2.901 2.914 2.889 2.899 338,562 -0.01(-0.47%)
Apr 21, 2005 2.893 2.918 2.893 2.912 255,986 +0.02(+0.67%)
Apr 20, 2005 2.901 2.914 2.887 2.893 264,760 -0.01(-0.47%)
Apr 19, 2005 2.881 2.914 2.864 2.906 469,136 +0.04(+1.35%)
Apr 18, 2005 2.877 2.887 2.860 2.868 322,563 -0.02(-0.60%)
Apr 15, 2005 2.897 2.906 2.870 2.885 334,949 -0.01(-0.40%)
Apr 14, 2005 2.889 2.922 2.889 2.897 307,596 -0.01(-0.27%)
Apr 13, 2005 2.914 2.918 2.883 2.904 335,981 -0.03(-1.12%)
Apr 12, 2005 2.920 2.937 2.914 2.937 366,431 +0.00(+0.07%)
Apr 11, 2005 2.945 2.954 2.916 2.935 539,325 -0.02(-0.53%)
Apr 08, 2005 2.951 2.961 2.935 2.951 474,297 +0.00(+0.00%)
Apr 07, 2005 2.937 2.965 2.937 2.951 353,529 +0.01(+0.26%)
Apr 06, 2005 2.922 2.955 2.922 2.943 422,170 +0.02(+0.76%)
Apr 05, 2005 2.935 2.943 2.914 2.921 518,165 -0.01(-0.49%)
Apr 04, 2005 2.932 2.955 2.910 2.935 615,708 -0.00(-0.13%)
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.