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: 7:00 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 (%)
Nov 30, 2006 4.642 4.677 4.629 4.675 120,302 +0.04(+0.81%)
Nov 29, 2006 4.614 4.657 4.607 4.637 201,298 +0.04(+0.77%)
Nov 28, 2006 4.597 4.614 4.585 4.602 193,755 -0.01(-0.16%)
Nov 27, 2006 4.619 4.619 4.579 4.609 166,756 -0.01(-0.16%)
Nov 24, 2006 4.561 4.629 4.561 4.617 258,472 +0.05(+0.99%)
Nov 22, 2006 4.508 4.594 4.505 4.571 208,842 +0.04(+0.89%)
Nov 21, 2006 4.518 4.531 4.491 4.531 95,686 +0.04(+0.84%)
Nov 20, 2006 4.458 4.496 4.454 4.493 251,325 +0.02(+0.51%)
Nov 17, 2006 4.473 4.478 4.448 4.471 196,931 -0.02(-0.34%)
Nov 16, 2006 4.481 4.506 4.471 4.486 201,298 -0.01(-0.22%)
Nov 15, 2006 4.546 4.546 4.488 4.496 297,382 -0.02(-0.45%)
Nov 14, 2006 4.571 4.571 4.513 4.516 292,220 -0.05(-1.10%)
Nov 13, 2006 4.529 4.566 4.496 4.566 248,149 +0.02(+0.44%)
Nov 10, 2006 4.503 4.571 4.503 4.546 209,636 +0.02(+0.33%)
Nov 09, 2006 4.476 4.549 4.476 4.531 191,769 +0.02(+0.39%)
Nov 08, 2006 4.498 4.559 4.473 4.513 179,461 -0.02(-0.44%)
Nov 07, 2006 4.508 4.554 4.496 4.534 157,227 +0.03(+0.73%)
Nov 06, 2006 4.408 4.534 4.408 4.501 331,130 +0.11(+2.52%)
Nov 03, 2006 4.400 4.450 4.382 4.390 223,930 -0.01(-0.23%)
Nov 02, 2006 4.521 4.529 4.400 4.400 336,689 -0.13(-2.94%)
Nov 01, 2006 4.554 4.566 4.513 4.534 224,327 -0.03(-0.61%)
Oct 31, 2006 4.574 4.574 4.544 4.561 156,433 +0.00(+0.06%)
Oct 30, 2006 4.544 4.594 4.534 4.559 120,302 +0.01(+0.28%)
Oct 27, 2006 4.554 4.591 4.523 4.546 90,524 -0.01(-0.11%)
Oct 26, 2006 4.546 4.607 4.546 4.551 175,888 -0.03(-0.60%)
Oct 25, 2006 4.521 4.581 4.521 4.579 187,402 +0.04(+0.78%)
Oct 24, 2006 4.493 4.544 4.483 4.544 221,547 +0.03(+0.67%)
Oct 23, 2006 4.418 4.516 4.418 4.513 238,620 +0.07(+1.59%)
Oct 20, 2006 4.468 4.493 4.440 4.443 140,948 -0.02(-0.51%)
Oct 19, 2006 4.415 4.466 4.415 4.466 133,008 +0.04(+0.80%)
Oct 18, 2006 4.428 4.455 4.408 4.430 175,491 -0.03(-0.57%)
Oct 17, 2006 4.408 4.471 4.408 4.455 213,209 +0.07(+1.67%)
Oct 16, 2006 4.458 4.471 4.382 4.382 289,044 -0.10(-2.14%)
Oct 13, 2006 4.453 4.498 4.430 4.478 212,415 -0.04(-0.78%)
Oct 12, 2006 4.468 4.523 4.468 4.513 243,384 +0.02(+0.45%)
Oct 11, 2006 4.488 4.493 4.460 4.493 196,931 +0.01(+0.11%)
Oct 10, 2006 4.478 4.488 4.458 4.488 199,313 +0.03(+0.68%)
Oct 09, 2006 4.403 4.468 4.403 4.458 184,226 +0.05(+1.14%)
Oct 06, 2006 4.420 4.443 4.395 4.408 231,076 +0.02(+0.46%)
Oct 05, 2006 4.418 4.433 4.387 4.387 188,990 -0.03(-0.68%)
Oct 04, 2006 4.322 4.418 4.309 4.418 333,115 +0.11(+2.51%)
Oct 03, 2006 4.455 4.471 4.309 4.309 624,542 -0.15(-3.28%)
Oct 02, 2006 4.483 4.486 4.448 4.455 223,135 -0.02(-0.45%)
Sep 29, 2006 4.498 4.518 4.476 4.476 217,577 -0.02(-0.34%)
Sep 28, 2006 4.518 4.526 4.471 4.491 238,223 -0.02(-0.45%)
Sep 27, 2006 4.521 4.534 4.511 4.511 254,899 -0.02(-0.44%)
Sep 26, 2006 4.549 4.549 4.513 4.531 240,605 -0.01(-0.28%)
Sep 25, 2006 4.521 4.586 4.508 4.544 537,590 -0.00(-0.06%)
Sep 22, 2006 4.503 4.559 4.501 4.546 239,811 +0.02(+0.39%)
Sep 21, 2006 4.521 4.534 4.496 4.529 184,226 +0.02(+0.39%)
Sep 20, 2006 4.534 4.544 4.501 4.511 245,767 -0.01(-0.28%)
Sep 19, 2006 4.546 4.559 4.496 4.523 239,017 -0.01(-0.28%)
Sep 18, 2006 4.538 4.571 4.529 4.536 125,464 +0.02(+0.33%)
Sep 15, 2006 4.521 4.546 4.515 4.521 148,492 -0.01(-0.22%)
Sep 14, 2006 4.534 4.546 4.511 4.531 170,329 -0.00(-0.06%)
Sep 13, 2006 4.508 4.554 4.498 4.534 180,255 -0.02(-0.39%)
Sep 12, 2006 4.531 4.584 4.523 4.551 395,053 +0.03(+0.61%)
Sep 11, 2006 4.534 4.541 4.511 4.523 198,916 -0.03(-0.66%)
Sep 08, 2006 4.486 4.554 4.486 4.554 177,476 +0.05(+1.12%)
Sep 07, 2006 4.496 4.526 4.471 4.503 269,589 +0.02(+0.34%)
Sep 06, 2006 4.546 4.546 4.471 4.488 289,044 -0.05(-1.00%)
Sep 05, 2006 4.511 4.546 4.493 4.534 192,563 +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.