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

Pioneer High Income Trust (NY: PHT )

7.310 -0.030 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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, 2006 4.641 4.676 4.628 4.674 120,326 +0.04(+0.81%)
Nov 29, 2006 4.613 4.656 4.606 4.636 201,337 +0.04(+0.77%)
Nov 28, 2006 4.596 4.613 4.584 4.601 193,792 -0.01(-0.16%)
Nov 27, 2006 4.618 4.618 4.578 4.608 166,788 -0.01(-0.16%)
Nov 24, 2006 4.560 4.628 4.560 4.616 258,522 +0.05(+0.99%)
Nov 22, 2006 4.508 4.593 4.504 4.570 208,883 +0.04(+0.89%)
Nov 21, 2006 4.518 4.530 4.490 4.530 95,705 +0.04(+0.84%)
Nov 20, 2006 4.457 4.495 4.453 4.492 251,374 +0.02(+0.51%)
Nov 17, 2006 4.472 4.477 4.447 4.470 196,969 -0.02(-0.34%)
Nov 16, 2006 4.480 4.505 4.470 4.485 201,337 -0.01(-0.22%)
Nov 15, 2006 4.545 4.545 4.487 4.495 297,440 -0.02(-0.45%)
Nov 14, 2006 4.570 4.570 4.513 4.515 292,277 -0.05(-1.10%)
Nov 13, 2006 4.528 4.565 4.495 4.565 248,197 +0.02(+0.44%)
Nov 10, 2006 4.502 4.570 4.502 4.545 209,677 +0.02(+0.33%)
Nov 09, 2006 4.475 4.548 4.475 4.530 191,807 +0.02(+0.39%)
Nov 08, 2006 4.497 4.558 4.472 4.513 179,496 -0.02(-0.44%)
Nov 07, 2006 4.508 4.553 4.495 4.533 157,258 +0.03(+0.73%)
Nov 06, 2006 4.407 4.533 4.407 4.500 331,194 +0.11(+2.52%)
Nov 03, 2006 4.399 4.450 4.382 4.389 223,973 -0.01(-0.23%)
Nov 02, 2006 4.520 4.528 4.399 4.399 336,754 -0.13(-2.94%)
Nov 01, 2006 4.553 4.565 4.513 4.533 224,370 -0.03(-0.61%)
Oct 31, 2006 4.573 4.573 4.543 4.560 156,463 +0.00(+0.06%)
Oct 30, 2006 4.543 4.593 4.533 4.558 120,326 +0.01(+0.28%)
Oct 27, 2006 4.553 4.591 4.523 4.545 90,542 -0.01(-0.11%)
Oct 26, 2006 4.545 4.606 4.545 4.550 175,922 -0.03(-0.61%)
Oct 25, 2006 4.520 4.581 4.520 4.578 187,438 +0.04(+0.78%)
Oct 24, 2006 4.492 4.543 4.482 4.543 221,590 +0.03(+0.67%)
Oct 23, 2006 4.417 4.515 4.417 4.513 238,666 +0.07(+1.59%)
Oct 20, 2006 4.467 4.492 4.440 4.442 140,976 -0.02(-0.51%)
Oct 19, 2006 4.414 4.465 4.414 4.465 133,033 +0.04(+0.80%)
Oct 18, 2006 4.427 4.455 4.407 4.429 175,525 -0.03(-0.57%)
Oct 17, 2006 4.407 4.470 4.407 4.455 213,251 +0.07(+1.67%)
Oct 16, 2006 4.457 4.470 4.382 4.382 289,100 -0.10(-2.14%)
Oct 13, 2006 4.452 4.497 4.429 4.477 212,457 -0.04(-0.78%)
Oct 12, 2006 4.467 4.523 4.467 4.513 243,432 +0.02(+0.45%)
Oct 11, 2006 4.487 4.492 4.459 4.492 196,969 +0.01(+0.11%)
Oct 10, 2006 4.477 4.487 4.457 4.487 199,352 +0.03(+0.68%)
Oct 09, 2006 4.402 4.467 4.402 4.457 184,261 +0.05(+1.14%)
Oct 06, 2006 4.419 4.442 4.394 4.407 231,121 +0.02(+0.46%)
Oct 05, 2006 4.417 4.432 4.387 4.387 189,027 -0.03(-0.68%)
Oct 04, 2006 4.321 4.417 4.309 4.417 333,180 +0.11(+2.51%)
Oct 03, 2006 4.455 4.470 4.309 4.309 624,663 -0.15(-3.28%)
Oct 02, 2006 4.482 4.485 4.447 4.455 223,179 -0.02(-0.45%)
Sep 29, 2006 4.497 4.518 4.475 4.475 217,619 -0.02(-0.34%)
Sep 28, 2006 4.518 4.525 4.470 4.490 238,269 -0.02(-0.45%)
Sep 27, 2006 4.520 4.533 4.510 4.510 254,948 -0.02(-0.44%)
Sep 26, 2006 4.548 4.548 4.513 4.530 240,652 -0.01(-0.28%)
Sep 25, 2006 4.520 4.586 4.508 4.543 537,695 -0.00(-0.06%)
Sep 22, 2006 4.502 4.558 4.500 4.545 239,858 +0.02(+0.39%)
Sep 21, 2006 4.520 4.533 4.495 4.528 184,261 +0.02(+0.39%)
Sep 20, 2006 4.533 4.543 4.500 4.510 245,814 -0.01(-0.28%)
Sep 19, 2006 4.545 4.558 4.495 4.523 239,063 -0.01(-0.28%)
Sep 18, 2006 4.537 4.570 4.528 4.535 125,488 +0.02(+0.33%)
Sep 15, 2006 4.520 4.545 4.514 4.520 148,521 -0.01(-0.22%)
Sep 14, 2006 4.533 4.545 4.510 4.530 170,362 -0.00(-0.06%)
Sep 13, 2006 4.508 4.553 4.497 4.533 180,290 -0.02(-0.39%)
Sep 12, 2006 4.530 4.583 4.522 4.550 395,130 +0.03(+0.61%)
Sep 11, 2006 4.533 4.540 4.510 4.523 198,955 -0.03(-0.66%)
Sep 08, 2006 4.485 4.553 4.485 4.553 177,510 +0.05(+1.12%)
Sep 07, 2006 4.495 4.525 4.470 4.502 269,641 +0.02(+0.34%)
Sep 06, 2006 4.545 4.545 4.470 4.487 289,100 -0.05(-1.00%)
Sep 05, 2006 4.510 4.545 4.492 4.533 192,601 +0.05(+1.07%)
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.