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

Pioneer High Income Trust (NY: PHT )

7.320 -0.015 (-0.20%)
Official Closing Price Updated: 4:10 PM 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 (%)
Jul 31, 2006 4.462 4.462 4.359 4.361 257,331 -0.11(-2.42%)
Jul 28, 2006 4.482 4.510 4.457 4.470 227,944 -0.00(-0.06%)
Jul 27, 2006 4.467 4.482 4.441 4.472 254,948 +0.03(+0.68%)
Jul 26, 2006 4.419 4.482 4.406 4.442 298,234 +0.04(+0.80%)
Jul 25, 2006 4.407 4.429 4.394 4.407 173,142 -0.02(-0.40%)
Jul 24, 2006 4.394 4.440 4.392 4.424 221,193 +0.03(+0.75%)
Jul 21, 2006 4.394 4.399 4.369 4.392 146,932 -0.02(-0.40%)
Jul 20, 2006 4.394 4.457 4.374 4.409 376,863 +0.03(+0.57%)
Jul 19, 2006 4.354 4.399 4.354 4.384 190,615 +0.01(+0.12%)
Jul 18, 2006 4.344 4.384 4.286 4.379 231,518 +0.05(+1.16%)
Jul 17, 2006 4.296 4.341 4.286 4.329 133,033 +0.03(+0.76%)
Jul 14, 2006 4.334 4.374 4.286 4.296 164,803 -0.02(-0.41%)
Jul 13, 2006 4.306 4.369 4.306 4.314 192,998 -0.05(-1.10%)
Jul 12, 2006 4.397 4.404 4.334 4.361 249,786 -0.03(-0.57%)
Jul 11, 2006 4.374 4.432 4.324 4.387 402,278 +0.02(+0.52%)
Jul 10, 2006 4.356 4.404 4.341 4.364 173,936 +0.02(+0.35%)
Jul 07, 2006 4.336 4.366 4.321 4.349 193,395 -0.00(-0.06%)
Jul 06, 2006 4.329 4.369 4.314 4.351 194,586 +0.01(+0.23%)
Jul 05, 2006 4.369 4.369 4.311 4.341 149,315 -0.03(-0.58%)
Jul 03, 2006 4.319 4.369 4.316 4.366 120,326 +0.02(+0.52%)
Jun 30, 2006 4.356 4.366 4.311 4.344 155,272 +0.00(+0.06%)
Jun 29, 2006 4.298 4.356 4.283 4.341 170,759 +0.02(+0.52%)
Jun 28, 2006 4.286 4.324 4.258 4.319 183,467 +0.06(+1.42%)
Jun 27, 2006 4.306 4.326 4.251 4.258 173,142 -0.04(-0.82%)
Jun 26, 2006 4.319 4.331 4.283 4.293 145,344 -0.02(-0.47%)
Jun 23, 2006 4.293 4.339 4.293 4.314 125,885 -0.01(-0.12%)
Jun 22, 2006 4.281 4.329 4.271 4.319 156,860 +0.01(+0.29%)
Jun 21, 2006 4.231 4.306 4.231 4.306 198,955 +0.06(+1.48%)
Jun 20, 2006 4.233 4.268 4.231 4.243 179,893 +0.00(+0.00%)
Jun 19, 2006 4.304 4.326 4.238 4.243 246,609 -0.05(-1.17%)
Jun 16, 2006 4.256 4.304 4.246 4.293 90,145 +0.05(+1.07%)
Jun 15, 2006 4.243 4.291 4.236 4.248 155,272 +0.01(+0.18%)
Jun 14, 2006 4.243 4.271 4.231 4.241 191,807 +0.00(+0.06%)
Jun 13, 2006 4.276 4.276 4.231 4.238 163,611 -0.06(-1.35%)
Jun 12, 2006 4.281 4.316 4.274 4.296 154,875 -0.01(-0.23%)
Jun 09, 2006 4.248 4.329 4.246 4.306 162,817 +0.05(+1.06%)
Jun 08, 2006 4.293 4.293 4.253 4.261 173,936 -0.03(-0.70%)
Jun 07, 2006 4.309 4.321 4.291 4.291 181,482 -0.04(-0.93%)
Jun 06, 2006 4.326 4.374 4.323 4.331 215,634 -0.02(-0.46%)
Jun 05, 2006 4.341 4.366 4.306 4.351 169,171 -0.02(-0.35%)
Jun 02, 2006 4.283 4.366 4.281 4.366 170,759 +0.07(+1.70%)
Jun 01, 2006 4.281 4.349 4.281 4.293 262,890 +0.00(+0.00%)
May 31, 2006 4.311 4.319 4.283 4.293 160,037 -0.01(-0.29%)
May 30, 2006 4.314 4.339 4.276 4.306 156,066 +0.01(+0.18%)
May 26, 2006 4.281 4.306 4.263 4.298 106,427 +0.03(+0.71%)
May 25, 2006 4.266 4.281 4.241 4.268 159,640 +0.03(+0.65%)
May 24, 2006 4.251 4.276 4.231 4.241 165,200 -0.03(-0.71%)
May 23, 2006 4.281 4.293 4.246 4.271 175,525 +0.01(+0.12%)
May 22, 2006 4.281 4.304 4.231 4.266 191,012 -0.00(-0.06%)
May 19, 2006 4.268 4.298 4.263 4.268 102,058 -0.04(-0.88%)
May 18, 2006 4.263 4.306 4.263 4.306 154,875 +0.03(+0.77%)
May 17, 2006 4.248 4.276 4.246 4.273 185,850 +0.02(+0.41%)
May 16, 2006 4.236 4.258 4.223 4.256 216,825 +0.04(+0.84%)
May 15, 2006 4.256 4.256 4.220 4.220 160,434 -0.02(-0.47%)
May 12, 2006 4.256 4.278 4.215 4.241 163,611 -0.05(-1.17%)
May 11, 2006 4.298 4.331 4.256 4.291 260,905 -0.01(-0.12%)
May 10, 2006 4.261 4.296 4.246 4.296 223,973 +0.02(+0.53%)
May 09, 2006 4.243 4.273 4.233 4.273 171,157 +0.02(+0.41%)
May 08, 2006 4.243 4.268 4.231 4.256 316,501 +0.02(+0.36%)
May 05, 2006 4.208 4.256 4.205 4.241 179,893 +0.03(+0.78%)
May 04, 2006 4.193 4.241 4.185 4.208 164,008 +0.03(+0.60%)
May 03, 2006 4.180 4.225 4.171 4.183 176,319 +0.01(+0.30%)
May 02, 2006 4.205 4.218 4.170 4.170 325,635 -0.05(-1.13%)
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.