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 (%)
Dec 29, 2006 4.613 4.666 4.613 4.625 192,779 +0.00(+0.11%)
Dec 28, 2006 4.563 4.643 4.563 4.620 352,761 +0.03(+0.71%)
Dec 27, 2006 4.515 4.598 4.515 4.588 363,560 +0.01(+0.33%)
Dec 26, 2006 4.575 4.585 4.543 4.573 251,972 +0.01(+0.22%)
Dec 22, 2006 4.550 4.596 4.540 4.563 254,772 -0.03(-0.54%)
Dec 21, 2006 4.585 4.600 4.556 4.588 155,983 +0.00(+0.11%)
Dec 20, 2006 4.613 4.636 4.550 4.583 175,180 -0.02(-0.38%)
Dec 19, 2006 4.606 4.615 4.563 4.601 131,585 +0.00(+0.00%)
Dec 18, 2006 4.500 4.606 4.500 4.601 275,170 +0.10(+2.28%)
Dec 15, 2006 4.543 4.543 4.484 4.498 519,143 -0.05(-1.15%)
Dec 14, 2006 4.556 4.593 4.538 4.550 299,567 -0.03(-0.55%)
Dec 13, 2006 4.601 4.625 4.563 4.575 236,374 -0.05(-1.08%)
Dec 12, 2006 4.666 4.688 4.578 4.625 250,772 -0.06(-1.33%)
Dec 11, 2006 4.673 4.716 4.668 4.688 231,974 +0.00(+0.00%)
Dec 08, 2006 4.671 4.701 4.668 4.688 133,585 -0.03(-0.64%)
Dec 07, 2006 4.736 4.736 4.701 4.718 179,180 -0.02(-0.37%)
Dec 06, 2006 4.703 4.736 4.701 4.736 148,383 +0.01(+0.21%)
Dec 05, 2006 4.701 4.748 4.701 4.726 230,774 +0.04(+0.80%)
Dec 04, 2006 4.676 4.748 4.673 4.688 259,571 +0.02(+0.37%)
Dec 01, 2006 4.628 4.701 4.628 4.671 250,372 +0.03(+0.65%)
Nov 30, 2006 4.608 4.643 4.596 4.641 121,186 +0.04(+0.81%)
Nov 29, 2006 4.580 4.623 4.573 4.603 202,777 +0.04(+0.77%)
Nov 28, 2006 4.563 4.580 4.551 4.568 195,178 -0.01(-0.16%)
Nov 27, 2006 4.585 4.585 4.545 4.575 167,981 -0.01(-0.16%)
Nov 24, 2006 4.528 4.596 4.528 4.583 260,371 +0.05(+0.99%)
Nov 22, 2006 4.475 4.561 4.472 4.538 210,377 +0.04(+0.89%)
Nov 21, 2006 4.485 4.498 4.458 4.498 96,389 +0.04(+0.84%)
Nov 20, 2006 4.425 4.463 4.422 4.460 253,172 +0.02(+0.51%)
Nov 17, 2006 4.440 4.445 4.415 4.438 198,378 -0.02(-0.34%)
Nov 16, 2006 4.448 4.473 4.438 4.453 202,777 -0.01(-0.22%)
Nov 15, 2006 4.513 4.513 4.455 4.463 299,567 -0.02(-0.45%)
Nov 14, 2006 4.538 4.538 4.480 4.483 294,368 -0.05(-1.10%)
Nov 13, 2006 4.495 4.533 4.463 4.533 249,972 +0.02(+0.44%)
Nov 10, 2006 4.470 4.538 4.470 4.513 211,177 +0.02(+0.33%)
Nov 09, 2006 4.443 4.515 4.443 4.498 193,179 +0.02(+0.39%)
Nov 08, 2006 4.465 4.525 4.440 4.480 180,780 -0.02(-0.44%)
Nov 07, 2006 4.475 4.520 4.463 4.500 158,382 +0.03(+0.73%)
Nov 06, 2006 4.375 4.500 4.375 4.468 333,563 +0.11(+2.52%)
Nov 03, 2006 4.368 4.418 4.350 4.358 225,575 -0.01(-0.23%)
Nov 02, 2006 4.488 4.495 4.368 4.368 339,163 -0.13(-2.94%)
Nov 01, 2006 4.520 4.533 4.480 4.500 225,975 -0.03(-0.61%)
Oct 31, 2006 4.540 4.540 4.510 4.528 157,582 +0.00(+0.06%)
Oct 30, 2006 4.510 4.561 4.500 4.525 121,186 +0.01(+0.28%)
Oct 27, 2006 4.520 4.558 4.490 4.513 91,190 -0.00(-0.11%)
Oct 26, 2006 4.513 4.573 4.513 4.518 177,180 -0.03(-0.60%)
Oct 25, 2006 4.488 4.548 4.488 4.545 188,779 +0.04(+0.78%)
Oct 24, 2006 4.460 4.510 4.450 4.510 223,175 +0.03(+0.67%)
Oct 23, 2006 4.385 4.483 4.385 4.480 240,373 +0.07(+1.59%)
Oct 20, 2006 4.435 4.460 4.408 4.410 141,984 -0.02(-0.51%)
Oct 19, 2006 4.383 4.433 4.383 4.433 133,985 +0.04(+0.80%)
Oct 18, 2006 4.395 4.423 4.375 4.398 176,780 -0.03(-0.57%)
Oct 17, 2006 4.375 4.438 4.375 4.423 214,776 +0.07(+1.67%)
Oct 16, 2006 4.425 4.438 4.350 4.350 291,168 -0.10(-2.14%)
Oct 13, 2006 4.420 4.465 4.398 4.445 213,976 -0.04(-0.78%)
Oct 12, 2006 4.435 4.490 4.435 4.480 245,173 +0.02(+0.45%)
Oct 11, 2006 4.455 4.460 4.427 4.460 198,378 +0.00(+0.11%)
Oct 10, 2006 4.445 4.455 4.425 4.455 200,778 +0.03(+0.68%)
Oct 09, 2006 4.370 4.435 4.370 4.425 185,579 +0.05(+1.14%)
Oct 06, 2006 4.388 4.410 4.363 4.375 232,774 +0.02(+0.46%)
Oct 05, 2006 4.385 4.400 4.355 4.355 190,379 -0.03(-0.68%)
Oct 04, 2006 4.290 4.385 4.278 4.385 335,563 +0.11(+2.51%)
Oct 03, 2006 4.423 4.438 4.278 4.278 629,131 -0.15(-3.28%)
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.