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

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Aug 31, 2006 4.457 4.472 4.431 4.442 234,020 +0.00(+0.06%)
Aug 30, 2006 4.427 4.467 4.427 4.440 187,616 +0.01(+0.34%)
Aug 29, 2006 4.450 4.452 4.385 4.425 176,815 -0.01(-0.28%)
Aug 28, 2006 4.432 4.462 4.412 4.437 212,818 +0.00(+0.00%)
Aug 25, 2006 4.415 4.437 4.385 4.437 166,014 +0.02(+0.45%)
Aug 24, 2006 4.387 4.432 4.387 4.417 170,014 +0.00(+0.11%)
Aug 23, 2006 4.460 4.472 4.370 4.412 263,222 -0.05(-1.12%)
Aug 22, 2006 4.412 4.495 4.412 4.462 232,819 +0.02(+0.56%)
Aug 21, 2006 4.462 4.500 4.435 4.437 257,222 -0.06(-1.28%)
Aug 18, 2006 4.407 4.500 4.407 4.495 191,616 +0.09(+1.99%)
Aug 17, 2006 4.412 4.437 4.407 4.407 123,210 -0.01(-0.17%)
Aug 16, 2006 4.395 4.425 4.392 4.415 168,014 -0.01(-0.17%)
Aug 15, 2006 4.412 4.432 4.392 4.422 234,020 -0.00(-0.06%)
Aug 14, 2006 4.435 4.437 4.415 4.425 167,214 -0.00(-0.06%)
Aug 11, 2006 4.425 4.450 4.415 4.427 115,209 -0.02(-0.56%)
Aug 10, 2006 4.450 4.457 4.412 4.452 284,024 +0.04(+1.02%)
Aug 09, 2006 4.385 4.407 4.365 4.407 172,814 +0.02(+0.51%)
Aug 08, 2006 4.380 4.400 4.345 4.385 206,817 +0.00(+0.11%)
Aug 07, 2006 4.417 4.417 4.377 4.380 173,614 -0.01(-0.28%)
Aug 04, 2006 4.425 4.425 4.375 4.392 220,018 -0.02(-0.45%)
Aug 03, 2006 4.380 4.425 4.380 4.412 210,418 +0.01(+0.28%)
Aug 02, 2006 4.402 4.412 4.362 4.400 207,617 -0.00(-0.06%)
Aug 01, 2006 4.332 4.410 4.327 4.402 179,215 +0.07(+1.67%)
Jul 31, 2006 4.430 4.430 4.327 4.330 259,222 -0.11(-2.42%)
Jul 28, 2006 4.450 4.477 4.425 4.437 229,619 -0.00(-0.06%)
Jul 27, 2006 4.435 4.450 4.408 4.440 256,821 +0.03(+0.68%)
Jul 26, 2006 4.387 4.450 4.374 4.410 300,425 +0.03(+0.80%)
Jul 25, 2006 4.375 4.397 4.362 4.375 174,414 -0.02(-0.40%)
Jul 24, 2006 4.362 4.407 4.360 4.392 222,819 +0.03(+0.75%)
Jul 21, 2006 4.362 4.367 4.337 4.360 148,012 -0.02(-0.40%)
Jul 20, 2006 4.362 4.425 4.342 4.377 379,632 +0.03(+0.57%)
Jul 19, 2006 4.322 4.367 4.322 4.352 192,016 +0.00(+0.12%)
Jul 18, 2006 4.312 4.352 4.255 4.347 233,219 +0.05(+1.16%)
Jul 17, 2006 4.265 4.310 4.255 4.297 134,011 +0.03(+0.76%)
Jul 14, 2006 4.302 4.342 4.255 4.265 166,014 -0.02(-0.41%)
Jul 13, 2006 4.275 4.337 4.275 4.282 194,416 -0.05(-1.10%)
Jul 12, 2006 4.365 4.372 4.302 4.330 251,621 -0.03(-0.57%)
Jul 11, 2006 4.342 4.400 4.292 4.355 405,234 +0.02(+0.52%)
Jul 10, 2006 4.325 4.372 4.310 4.332 175,214 +0.02(+0.35%)
Jul 07, 2006 4.305 4.335 4.290 4.317 194,816 -0.00(-0.06%)
Jul 06, 2006 4.297 4.337 4.282 4.320 196,016 +0.01(+0.23%)
Jul 05, 2006 4.337 4.337 4.280 4.310 150,412 -0.02(-0.58%)
Jul 03, 2006 4.287 4.337 4.284 4.335 121,210 +0.02(+0.52%)
Jun 30, 2006 4.325 4.335 4.280 4.312 156,413 +0.00(+0.06%)
Jun 29, 2006 4.267 4.325 4.252 4.310 172,014 +0.02(+0.52%)
Jun 28, 2006 4.255 4.292 4.227 4.287 184,815 +0.06(+1.42%)
Jun 27, 2006 4.275 4.295 4.220 4.227 174,414 -0.03(-0.82%)
Jun 26, 2006 4.287 4.300 4.252 4.262 146,412 -0.02(-0.47%)
Jun 23, 2006 4.262 4.307 4.262 4.282 126,810 -0.00(-0.12%)
Jun 22, 2006 4.250 4.297 4.240 4.287 158,013 +0.01(+0.29%)
Jun 21, 2006 4.200 4.275 4.200 4.275 200,417 +0.06(+1.48%)
Jun 20, 2006 4.202 4.237 4.200 4.212 181,215 +0.00(+0.00%)
Jun 19, 2006 4.272 4.295 4.207 4.212 248,421 -0.05(-1.17%)
Jun 16, 2006 4.225 4.272 4.215 4.262 90,807 +0.04(+1.07%)
Jun 15, 2006 4.212 4.260 4.205 4.217 156,413 +0.01(+0.18%)
Jun 14, 2006 4.212 4.240 4.200 4.210 193,216 +0.00(+0.06%)
Jun 13, 2006 4.245 4.245 4.200 4.207 164,814 -0.06(-1.35%)
Jun 12, 2006 4.250 4.285 4.243 4.265 156,013 -0.01(-0.23%)
Jun 09, 2006 4.217 4.297 4.215 4.275 164,014 +0.04(+1.06%)
Jun 08, 2006 4.262 4.262 4.222 4.230 175,214 -0.03(-0.70%)
Jun 07, 2006 4.277 4.290 4.260 4.260 182,815 -0.04(-0.93%)
Jun 06, 2006 4.295 4.342 4.291 4.300 217,218 -0.02(-0.46%)
Jun 05, 2006 4.310 4.335 4.275 4.320 170,414 -0.01(-0.35%)
Jun 02, 2006 4.252 4.335 4.250 4.335 172,014 +0.07(+1.70%)
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.