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

Pioneer High Income Trust (NY: PHT )

7.365 +0.005 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Mar 31, 2006 4.259 4.332 4.231 4.231 311,675 -0.03(-0.65%)
Mar 30, 2006 4.289 4.317 4.257 4.259 233,856 +0.00(+0.06%)
Mar 29, 2006 4.269 4.317 4.236 4.257 238,223 -0.03(-0.59%)
Mar 28, 2006 4.337 4.365 4.257 4.282 270,780 -0.01(-0.30%)
Mar 27, 2006 4.304 4.367 4.282 4.295 131,419 -0.02(-0.52%)
Mar 24, 2006 4.319 4.372 4.310 4.317 185,814 -0.02(-0.35%)
Mar 23, 2006 4.294 4.332 4.244 4.332 322,395 +0.01(+0.17%)
Mar 22, 2006 4.284 4.327 4.272 4.325 209,239 +0.04(+0.94%)
Mar 21, 2006 4.269 4.337 4.256 4.284 174,697 +0.02(+0.35%)
Mar 20, 2006 4.289 4.317 4.269 4.269 149,286 +0.01(+0.12%)
Mar 17, 2006 4.244 4.292 4.231 4.264 148,889 +0.03(+0.71%)
Mar 16, 2006 4.307 4.307 4.234 4.234 205,269 -0.04(-0.88%)
Mar 15, 2006 4.319 4.319 4.272 4.272 252,913 -0.04(-0.99%)
Mar 14, 2006 4.319 4.350 4.282 4.314 277,530 +0.02(+0.41%)
Mar 13, 2006 4.274 4.304 4.224 4.297 185,814 -0.01(-0.29%)
Mar 10, 2006 4.319 4.330 4.258 4.309 147,301 +0.02(+0.35%)
Mar 09, 2006 4.274 4.319 4.258 4.294 227,900 +0.05(+1.19%)
Mar 08, 2006 4.282 4.299 4.244 4.244 231,076 -0.04(-0.88%)
Mar 07, 2006 4.304 4.304 4.269 4.282 202,092 +0.02(+0.41%)
Mar 06, 2006 4.246 4.322 4.244 4.264 143,728 +0.01(+0.12%)
Mar 03, 2006 4.319 4.322 4.236 4.259 244,973 -0.05(-1.05%)
Mar 02, 2006 4.304 4.325 4.274 4.304 178,270 +0.01(+0.23%)
Mar 01, 2006 4.312 4.319 4.254 4.294 199,313 -0.00(-0.06%)
Feb 28, 2006 4.282 4.309 4.264 4.297 212,018 +0.02(+0.35%)
Feb 27, 2006 4.279 4.307 4.254 4.282 177,873 +0.00(+0.06%)
Feb 24, 2006 4.239 4.299 4.227 4.279 216,386 +0.02(+0.35%)
Feb 23, 2006 4.249 4.277 4.229 4.264 238,620 +0.00(+0.06%)
Feb 22, 2006 4.234 4.302 4.225 4.262 258,869 +0.02(+0.36%)
Feb 21, 2006 4.201 4.294 4.201 4.246 268,398 +0.07(+1.57%)
Feb 17, 2006 4.163 4.194 4.158 4.181 212,018 -0.01(-0.24%)
Feb 16, 2006 4.158 4.194 4.143 4.191 191,769 +0.05(+1.09%)
Feb 15, 2006 4.194 4.231 4.143 4.146 263,633 -0.06(-1.32%)
Feb 14, 2006 4.231 4.241 4.196 4.201 138,169 -0.02(-0.42%)
Feb 13, 2006 4.307 4.307 4.219 4.219 268,398 -0.10(-2.33%)
Feb 10, 2006 4.257 4.319 4.236 4.319 219,959 +0.07(+1.66%)
Feb 09, 2006 4.221 4.257 4.221 4.249 188,593 +0.04(+0.90%)
Feb 08, 2006 4.211 4.241 4.196 4.211 199,313 -0.02(-0.48%)
Feb 07, 2006 4.244 4.257 4.219 4.231 158,021 -0.01(-0.24%)
Feb 06, 2006 4.246 4.267 4.219 4.241 162,786 -0.03(-0.59%)
Feb 03, 2006 4.287 4.287 4.247 4.267 163,183 +0.00(+0.00%)
Feb 02, 2006 4.234 4.282 4.234 4.267 186,211 +0.02(+0.41%)
Feb 01, 2006 4.239 4.277 4.231 4.249 129,434 -0.00(-0.06%)
Jan 31, 2006 4.226 4.289 4.206 4.251 224,724 +0.03(+0.60%)
Jan 30, 2006 4.282 4.292 4.226 4.226 194,946 -0.03(-0.77%)
Jan 27, 2006 4.269 4.269 4.246 4.259 127,846 +0.00(+0.06%)
Jan 26, 2006 4.244 4.269 4.241 4.257 170,726 +0.02(+0.36%)
Jan 25, 2006 4.229 4.277 4.226 4.241 267,604 +0.00(+0.00%)
Jan 24, 2006 4.241 4.244 4.221 4.241 222,738 +0.01(+0.18%)
Jan 23, 2006 4.229 4.269 4.219 4.234 195,740 -0.01(-0.18%)
Jan 20, 2006 4.254 4.254 4.214 4.241 184,623 -0.02(-0.35%)
Jan 19, 2006 4.244 4.266 4.214 4.257 224,724 +0.04(+0.90%)
Jan 18, 2006 4.231 4.257 4.219 4.219 216,783 -0.03(-0.65%)
Jan 17, 2006 4.244 4.254 4.181 4.246 238,620 +0.01(+0.18%)
Jan 13, 2006 4.206 4.239 4.181 4.239 322,395 +0.05(+1.08%)
Jan 12, 2006 4.219 4.248 4.181 4.194 239,414 -0.01(-0.30%)
Jan 11, 2006 4.186 4.226 4.171 4.206 169,535 +0.02(+0.36%)
Jan 10, 2006 4.186 4.196 4.156 4.191 186,211 +0.03(+0.66%)
Jan 09, 2006 4.181 4.196 4.133 4.163 245,370 -0.02(-0.42%)
Jan 06, 2006 4.189 4.199 4.141 4.181 341,850 +0.01(+0.12%)
Jan 05, 2006 4.115 4.176 4.111 4.176 204,078 +0.05(+1.10%)
Jan 04, 2006 4.181 4.211 4.105 4.131 246,561 -0.08(-1.91%)
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.