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

Pioneer High Income Trust (NY: PHT )

7.320 -0.020 (-0.27%)
Streaming Delayed Price Updated: 10:17 AM EDT, Apr 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 (%)
Nov 30, 2005 4.075 4.108 4.061 4.108 246,958 +0.02(+0.43%)
Nov 29, 2005 4.065 4.090 4.045 4.090 196,137 +0.03(+0.74%)
Nov 28, 2005 4.030 4.065 4.017 4.060 165,962 +0.03(+0.75%)
Nov 25, 2005 4.030 4.030 4.010 4.030 82,187 +0.00(+0.07%)
Nov 23, 2005 4.025 4.027 3.992 4.027 209,636 +0.01(+0.18%)
Nov 22, 2005 4.025 4.042 4.000 4.020 270,383 -0.03(-0.75%)
Nov 21, 2005 4.027 4.053 4.012 4.050 222,738 +0.02(+0.50%)
Nov 18, 2005 4.040 4.058 3.992 4.030 271,574 +0.00(+0.00%)
Nov 17, 2005 4.042 4.053 3.984 4.030 271,971 -0.03(-0.68%)
Nov 16, 2005 4.055 4.078 4.025 4.058 141,345 -0.02(-0.56%)
Nov 15, 2005 4.035 4.120 4.030 4.080 206,857 -0.01(-0.25%)
Nov 14, 2005 4.080 4.093 4.035 4.090 97,671 +0.02(+0.43%)
Nov 11, 2005 4.085 4.085 4.035 4.073 173,506 +0.00(+0.00%)
Nov 10, 2005 4.045 4.073 4.035 4.073 195,740 +0.01(+0.25%)
Nov 09, 2005 4.068 4.088 4.058 4.063 155,242 +0.00(+0.06%)
Nov 08, 2005 4.068 4.080 4.052 4.060 111,965 +0.01(+0.12%)
Nov 07, 2005 4.090 4.093 4.037 4.055 209,239 -0.03(-0.62%)
Nov 04, 2005 4.055 4.080 4.042 4.080 187,402 +0.03(+0.68%)
Nov 03, 2005 4.070 4.092 4.031 4.053 191,769 +0.01(+0.12%)
Nov 02, 2005 4.080 4.080 4.030 4.047 123,479 -0.01(-0.19%)
Nov 01, 2005 4.085 4.085 4.032 4.055 123,876 -0.02(-0.37%)
Oct 31, 2005 4.098 4.120 4.045 4.070 152,860 -0.05(-1.16%)
Oct 28, 2005 4.156 4.166 4.098 4.118 163,183 -0.03(-0.61%)
Oct 27, 2005 4.131 4.163 4.131 4.143 158,815 +0.03(+0.67%)
Oct 26, 2005 4.143 4.176 4.080 4.115 248,546 -0.03(-0.61%)
Oct 25, 2005 4.126 4.166 4.107 4.141 172,314 +0.02(+0.37%)
Oct 24, 2005 4.017 4.131 3.997 4.126 221,944 +0.08(+2.06%)
Oct 21, 2005 3.947 4.055 3.943 4.042 208,445 +0.08(+2.10%)
Oct 20, 2005 3.916 3.967 3.916 3.959 129,434 +0.02(+0.58%)
Oct 19, 2005 3.929 3.939 3.899 3.937 230,282 +0.01(+0.26%)
Oct 18, 2005 4.017 4.030 3.879 3.927 441,507 -0.08(-1.95%)
Oct 17, 2005 4.030 4.068 3.982 4.005 217,577 -0.05(-1.18%)
Oct 14, 2005 4.047 4.073 4.035 4.053 156,433 +0.01(+0.25%)
Oct 13, 2005 4.120 4.138 3.979 4.042 413,714 -0.11(-2.73%)
Oct 12, 2005 4.178 4.178 4.131 4.156 169,138 -0.02(-0.42%)
Oct 11, 2005 4.168 4.181 4.105 4.173 211,621 +0.00(+0.00%)
Oct 10, 2005 4.176 4.226 4.123 4.173 211,621 -0.01(-0.18%)
Oct 07, 2005 4.168 4.181 4.131 4.181 204,872 -0.01(-0.30%)
Oct 06, 2005 4.226 4.226 4.194 4.194 171,917 -0.03(-0.77%)
Oct 05, 2005 4.173 4.226 4.152 4.226 223,533 +0.07(+1.64%)
Oct 04, 2005 4.196 4.196 4.131 4.158 173,506 -0.02(-0.54%)
Oct 03, 2005 4.158 4.181 4.118 4.181 261,648 +0.03(+0.67%)
Sep 30, 2005 4.136 4.181 4.113 4.153 169,138 +0.04(+1.04%)
Sep 29, 2005 4.168 4.168 4.070 4.110 189,784 -0.02(-0.49%)
Sep 28, 2005 4.093 4.181 4.093 4.131 254,105 -0.01(-0.30%)
Sep 27, 2005 4.143 4.153 4.093 4.143 274,751 +0.04(+0.92%)
Sep 26, 2005 4.131 4.146 4.090 4.105 252,119 -0.03(-0.61%)
Sep 23, 2005 4.131 4.171 4.113 4.131 179,461 -0.03(-0.61%)
Sep 22, 2005 4.181 4.196 4.083 4.156 351,776 +0.00(+0.00%)
Sep 21, 2005 4.219 4.236 4.118 4.156 261,648 -0.03(-0.66%)
Sep 20, 2005 4.226 4.236 4.181 4.183 208,048 -0.05(-1.13%)
Sep 19, 2005 4.234 4.259 4.194 4.231 131,419 +0.02(+0.54%)
Sep 16, 2005 4.206 4.209 4.209 4.209 295,000 +0.01(+0.12%)
Sep 15, 2005 4.264 4.302 4.189 4.204 242,987 -0.07(-1.65%)
Sep 14, 2005 4.282 4.289 4.246 4.274 190,975 -0.00(-0.06%)
Sep 13, 2005 4.282 4.330 4.251 4.277 325,175 -0.00(-0.06%)
Sep 12, 2005 4.337 4.355 4.269 4.279 379,172 -0.01(-0.18%)
Sep 09, 2005 4.319 4.337 4.282 4.287 185,814 -0.02(-0.41%)
Sep 08, 2005 4.269 4.304 4.262 4.304 187,799 +0.02(+0.53%)
Sep 07, 2005 4.327 4.352 4.279 4.282 207,254 -0.06(-1.33%)
Sep 06, 2005 4.332 4.343 4.307 4.340 217,180 +0.02(+0.47%)
Sep 02, 2005 4.307 4.345 4.294 4.319 223,135 +0.02(+0.35%)
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.