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

Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.13%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 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 (%)
Mar 31, 2005 2.917 2.950 2.917 2.930 517,549 +0.02(+0.67%)
Mar 30, 2005 2.868 2.917 2.851 2.911 690,925 +0.05(+1.83%)
Mar 29, 2005 2.814 2.859 2.814 2.859 830,245 +0.04(+1.30%)
Mar 28, 2005 2.857 2.884 2.820 2.822 865,850 -0.03(-1.15%)
Mar 24, 2005 2.810 2.874 2.802 2.855 760,069 +0.04(+1.38%)
Mar 23, 2005 2.857 2.857 2.810 2.816 1,724,476 -0.05(-1.69%)
Mar 22, 2005 2.874 2.895 2.849 2.864 890,618 -0.01(-0.34%)
Mar 21, 2005 2.938 2.953 2.862 2.874 1,339,023 -0.06(-2.11%)
Mar 18, 2005 2.965 2.977 2.936 2.936 558,313 -0.04(-1.30%)
Mar 17, 2005 2.969 2.992 2.965 2.975 543,865 -0.00(-0.07%)
Mar 16, 2005 3.041 3.048 2.952 2.977 927,770 -0.06(-2.10%)
Mar 15, 2005 3.081 3.101 3.033 3.041 714,145 -0.06(-1.94%)
Mar 14, 2005 3.126 3.147 3.101 3.101 321,468 -0.02(-0.50%)
Mar 11, 2005 3.105 3.120 3.105 3.116 256,452 -0.03(-0.92%)
Mar 10, 2005 3.132 3.172 3.130 3.145 322,500 +0.00(+0.06%)
Mar 09, 2005 3.198 3.200 3.140 3.143 398,868 -0.05(-1.58%)
Mar 08, 2005 3.198 3.200 3.186 3.194 350,364 +0.01(+0.18%)
Mar 07, 2005 3.192 3.202 3.188 3.188 350,364 -0.00(-0.12%)
Mar 04, 2005 3.149 3.202 3.143 3.192 276,576 +0.02(+0.73%)
Mar 03, 2005 3.171 3.196 3.155 3.169 479,365 -0.00(-0.06%)
Mar 02, 2005 3.178 3.178 3.157 3.171 289,476 +0.01(+0.25%)
Mar 01, 2005 3.182 3.184 3.163 3.163 469,045 -0.01(-0.31%)
Feb 28, 2005 3.157 3.178 3.143 3.172 303,924 +0.02(+0.49%)
Feb 25, 2005 3.143 3.174 3.143 3.157 245,616 +0.01(+0.25%)
Feb 24, 2005 3.140 3.167 3.116 3.149 344,688 +0.01(+0.31%)
Feb 23, 2005 3.126 3.145 3.112 3.140 405,060 +0.03(+0.93%)
Feb 22, 2005 3.141 3.163 3.101 3.110 728,077 -0.03(-0.99%)
Feb 18, 2005 3.182 3.182 3.141 3.141 556,249 -0.02(-0.67%)
Feb 17, 2005 3.159 3.178 3.155 3.163 443,761 +0.00(+0.12%)
Feb 16, 2005 3.178 3.190 3.153 3.159 591,853 -0.01(-0.31%)
Feb 15, 2005 3.165 3.184 3.161 3.169 380,292 -0.01(-0.18%)
Feb 14, 2005 3.219 3.219 3.163 3.174 424,669 -0.02(-0.49%)
Feb 11, 2005 3.184 3.202 3.169 3.190 580,501 -0.03(-1.08%)
Feb 10, 2005 3.207 3.225 3.202 3.225 410,220 +0.01(+0.24%)
Feb 09, 2005 3.227 3.227 3.202 3.217 481,429 -0.00(-0.06%)
Feb 08, 2005 3.221 3.225 3.205 3.219 514,969 -0.00(-0.06%)
Feb 07, 2005 3.213 3.223 3.198 3.221 357,588 +0.02(+0.73%)
Feb 04, 2005 3.202 3.217 3.194 3.198 444,793 +0.01(+0.37%)
Feb 03, 2005 3.196 3.205 3.174 3.186 320,952 +0.00(+0.12%)
Feb 02, 2005 3.205 3.205 3.165 3.182 467,497 +0.00(+0.12%)
Feb 01, 2005 3.165 3.190 3.165 3.178 302,892 +0.01(+0.43%)
Jan 31, 2005 3.149 3.167 3.126 3.165 398,868 +0.01(+0.37%)
Jan 28, 2005 3.167 3.167 3.143 3.153 381,324 +0.00(+0.06%)
Jan 27, 2005 3.159 3.188 3.136 3.151 428,797 +0.01(+0.37%)
Jan 26, 2005 3.157 3.178 3.122 3.140 520,645 +0.03(+0.93%)
Jan 25, 2005 3.110 3.138 3.110 3.110 556,249 +0.01(+0.19%)
Jan 24, 2005 3.153 3.188 3.099 3.105 561,925 -0.03(-0.99%)
Jan 21, 2005 3.167 3.176 3.130 3.136 441,697 -0.02(-0.74%)
Jan 20, 2005 3.190 3.192 3.140 3.159 579,985 -0.02(-0.61%)
Jan 19, 2005 3.209 3.211 3.167 3.178 535,609 -0.02(-0.67%)
Jan 18, 2005 3.192 3.213 3.186 3.200 500,005 +0.01(+0.30%)
Jan 14, 2005 3.225 3.225 3.190 3.190 286,380 -0.02(-0.54%)
Jan 13, 2005 3.233 3.233 3.198 3.207 388,548 -0.03(-0.96%)
Jan 12, 2005 3.254 3.254 3.233 3.238 391,644 -0.01(-0.36%)
Jan 11, 2005 3.248 3.254 3.236 3.250 325,080 +0.00(+0.12%)
Jan 10, 2005 3.254 3.256 3.246 3.246 323,016 +0.01(+0.30%)
Jan 07, 2005 3.254 3.256 3.233 3.236 608,365 -0.01(-0.30%)
Jan 06, 2005 3.262 3.264 3.233 3.246 494,329 -0.01(-0.42%)
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.