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

Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 3.135 3.160 3.124 3.160 321,015 +0.01(+0.43%)
Nov 29, 2005 3.127 3.147 3.112 3.147 254,954 +0.02(+0.74%)
Nov 28, 2005 3.100 3.127 3.091 3.123 215,730 +0.02(+0.75%)
Nov 25, 2005 3.100 3.100 3.085 3.100 106,832 +0.00(+0.07%)
Nov 23, 2005 3.096 3.098 3.071 3.098 272,501 +0.01(+0.18%)
Nov 22, 2005 3.096 3.110 3.077 3.092 351,465 -0.02(-0.75%)
Nov 21, 2005 3.098 3.118 3.087 3.116 289,532 +0.02(+0.50%)
Nov 18, 2005 3.108 3.121 3.071 3.100 353,013 +0.00(+0.00%)
Nov 17, 2005 3.110 3.118 3.065 3.100 353,529 -0.02(-0.68%)
Nov 16, 2005 3.120 3.137 3.096 3.121 183,732 -0.02(-0.56%)
Nov 15, 2005 3.104 3.170 3.100 3.139 268,888 -0.01(-0.25%)
Nov 14, 2005 3.139 3.149 3.104 3.147 126,960 +0.01(+0.43%)
Nov 11, 2005 3.143 3.143 3.104 3.133 225,536 +0.00(+0.00%)
Nov 10, 2005 3.112 3.133 3.104 3.133 254,437 +0.01(+0.25%)
Nov 09, 2005 3.129 3.145 3.121 3.125 201,795 +0.00(+0.06%)
Nov 08, 2005 3.129 3.139 3.117 3.123 145,540 +0.00(+0.12%)
Nov 07, 2005 3.147 3.149 3.106 3.120 271,985 -0.02(-0.62%)
Nov 04, 2005 3.120 3.139 3.110 3.139 243,599 +0.02(+0.68%)
Nov 03, 2005 3.131 3.148 3.101 3.118 249,276 +0.00(+0.12%)
Nov 02, 2005 3.139 3.139 3.100 3.114 160,507 -0.01(-0.19%)
Nov 01, 2005 3.143 3.143 3.102 3.120 161,023 -0.01(-0.37%)
Oct 31, 2005 3.152 3.170 3.112 3.131 198,699 -0.04(-1.16%)
Oct 28, 2005 3.197 3.205 3.152 3.168 212,117 -0.02(-0.61%)
Oct 27, 2005 3.178 3.203 3.178 3.187 206,440 +0.02(+0.67%)
Oct 26, 2005 3.187 3.213 3.139 3.166 323,079 -0.02(-0.61%)
Oct 25, 2005 3.174 3.205 3.159 3.185 223,987 +0.01(+0.37%)
Oct 24, 2005 3.090 3.178 3.075 3.174 288,500 +0.06(+2.06%)
Oct 21, 2005 3.036 3.120 3.033 3.110 270,953 +0.06(+2.10%)
Oct 20, 2005 3.013 3.052 3.013 3.046 168,249 +0.02(+0.58%)
Oct 19, 2005 3.023 3.030 2.999 3.028 299,338 +0.01(+0.26%)
Oct 18, 2005 3.090 3.100 2.984 3.021 573,904 -0.06(-1.95%)
Oct 17, 2005 3.100 3.129 3.063 3.081 282,823 -0.04(-1.18%)
Oct 14, 2005 3.114 3.133 3.104 3.118 203,343 +0.01(+0.25%)
Oct 13, 2005 3.170 3.183 3.061 3.110 537,777 -0.09(-2.73%)
Oct 12, 2005 3.214 3.214 3.178 3.197 219,859 -0.01(-0.42%)
Oct 11, 2005 3.207 3.216 3.158 3.211 275,082 +0.00(+0.00%)
Oct 10, 2005 3.213 3.251 3.172 3.211 275,082 -0.01(-0.18%)
Oct 07, 2005 3.207 3.216 3.178 3.216 266,308 -0.01(-0.30%)
Oct 06, 2005 3.251 3.251 3.226 3.226 223,471 -0.03(-0.77%)
Oct 05, 2005 3.211 3.251 3.194 3.251 290,565 +0.05(+1.64%)
Oct 04, 2005 3.228 3.228 3.178 3.199 225,536 -0.02(-0.54%)
Oct 03, 2005 3.199 3.216 3.168 3.216 340,110 +0.02(+0.67%)
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%)
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.