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

Pioneer High Income Trust (NY: PHT )

7.347 +0.017 (+0.23%)
Streaming Delayed Price Updated: 2:00 PM EDT, Apr 16, 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 (%)
May 31, 2005 3.951 3.984 3.923 3.979 180,485 +0.03(+0.84%)
May 27, 2005 3.933 3.961 3.933 3.946 193,490 +0.03(+0.65%)
May 26, 2005 3.903 3.923 3.880 3.921 299,102 +0.03(+0.78%)
May 25, 2005 3.885 3.905 3.881 3.890 287,674 +0.00(+0.07%)
May 24, 2005 3.885 3.921 3.870 3.888 425,205 +0.00(+0.00%)
May 23, 2005 3.895 3.898 3.885 3.888 295,949 -0.01(-0.13%)
May 20, 2005 3.885 3.898 3.867 3.893 273,487 +0.02(+0.59%)
May 19, 2005 3.880 3.907 3.850 3.870 217,134 -0.04(-0.91%)
May 18, 2005 3.875 3.908 3.848 3.905 236,444 +0.06(+1.45%)
May 17, 2005 3.857 3.898 3.833 3.850 299,102 +0.00(+0.07%)
May 16, 2005 3.883 3.898 3.822 3.847 239,202 -0.04(-0.92%)
May 13, 2005 3.895 3.898 3.855 3.883 236,050 -0.02(-0.39%)
May 12, 2005 3.921 3.921 3.883 3.898 278,216 -0.02(-0.45%)
May 11, 2005 3.885 3.946 3.879 3.916 314,471 -0.03(-0.77%)
May 10, 2005 3.918 3.946 3.918 3.946 228,168 +0.02(+0.58%)
May 09, 2005 3.933 3.933 3.898 3.923 172,210 -0.01(-0.26%)
May 06, 2005 3.877 3.946 3.871 3.933 304,225 +0.04(+0.98%)
May 05, 2005 3.910 3.949 3.885 3.895 270,728 -0.03(-0.71%)
May 04, 2005 3.870 3.923 3.859 3.923 274,275 +0.04(+1.05%)
May 03, 2005 3.832 3.883 3.832 3.883 185,608 +0.04(+0.92%)
May 02, 2005 3.811 3.857 3.809 3.847 227,774 +0.02(+0.53%)
Apr 29, 2005 3.832 3.837 3.809 3.827 234,474 +0.01(+0.20%)
Apr 28, 2005 3.829 3.839 3.809 3.819 206,100 -0.01(-0.27%)
Apr 27, 2005 3.801 3.829 3.789 3.829 174,574 +0.03(+0.80%)
Apr 26, 2005 3.806 3.814 3.781 3.799 274,275 +0.01(+0.27%)
Apr 25, 2005 3.786 3.817 3.781 3.789 259,300 -0.01(-0.20%)
Apr 22, 2005 3.799 3.817 3.784 3.796 258,512 -0.02(-0.47%)
Apr 21, 2005 3.789 3.822 3.789 3.814 195,460 +0.03(+0.67%)
Apr 20, 2005 3.799 3.817 3.781 3.789 202,160 -0.02(-0.47%)
Apr 19, 2005 3.773 3.817 3.751 3.806 358,213 +0.05(+1.35%)
Apr 18, 2005 3.768 3.781 3.745 3.756 246,296 -0.02(-0.60%)
Apr 15, 2005 3.794 3.806 3.758 3.778 255,754 -0.02(-0.40%)
Apr 14, 2005 3.784 3.827 3.784 3.794 234,868 -0.01(-0.27%)
Apr 13, 2005 3.817 3.822 3.776 3.804 256,542 -0.04(-1.12%)
Apr 12, 2005 3.824 3.847 3.817 3.847 279,792 +0.00(+0.07%)
Apr 11, 2005 3.857 3.869 3.819 3.844 411,807 -0.02(-0.53%)
Apr 08, 2005 3.865 3.877 3.844 3.865 362,154 +0.00(+0.00%)
Apr 07, 2005 3.847 3.883 3.847 3.865 269,940 +0.01(+0.26%)
Apr 06, 2005 3.827 3.870 3.827 3.855 322,352 +0.03(+0.76%)
Apr 05, 2005 3.844 3.855 3.817 3.825 395,650 -0.02(-0.49%)
Apr 04, 2005 3.839 3.870 3.811 3.844 470,130 -0.01(-0.13%)
Apr 01, 2005 3.862 3.893 3.819 3.850 514,660 +0.01(+0.33%)
Mar 31, 2005 3.819 3.862 3.819 3.837 395,256 +0.03(+0.67%)
Mar 30, 2005 3.756 3.819 3.733 3.811 527,665 +0.07(+1.83%)
Mar 29, 2005 3.685 3.743 3.685 3.743 634,065 +0.05(+1.30%)
Mar 28, 2005 3.740 3.776 3.692 3.695 661,256 -0.04(-1.15%)
Mar 24, 2005 3.680 3.763 3.669 3.738 580,471 +0.05(+1.38%)
Mar 23, 2005 3.740 3.740 3.680 3.687 1,316,995 -0.06(-1.69%)
Mar 22, 2005 3.763 3.791 3.730 3.751 680,171 -0.01(-0.34%)
Mar 21, 2005 3.847 3.867 3.748 3.763 1,022,622 -0.08(-2.11%)
Mar 18, 2005 3.883 3.898 3.844 3.844 426,388 -0.05(-1.30%)
Mar 17, 2005 3.888 3.918 3.883 3.895 415,354 -0.00(-0.06%)
Mar 16, 2005 3.981 3.992 3.865 3.898 708,545 -0.08(-2.10%)
Mar 15, 2005 4.035 4.060 3.971 3.981 545,398 -0.08(-1.94%)
Mar 14, 2005 4.093 4.121 4.060 4.060 245,508 -0.02(-0.50%)
Mar 11, 2005 4.065 4.086 4.065 4.080 195,854 -0.04(-0.92%)
Mar 10, 2005 4.101 4.154 4.098 4.119 246,296 +0.00(+0.06%)
Mar 09, 2005 4.187 4.190 4.111 4.116 304,619 -0.07(-1.58%)
Mar 08, 2005 4.187 4.190 4.172 4.182 267,576 +0.01(+0.18%)
Mar 07, 2005 4.179 4.192 4.174 4.174 267,576 -0.01(-0.12%)
Mar 04, 2005 4.124 4.192 4.116 4.179 211,223 +0.03(+0.73%)
Mar 03, 2005 4.152 4.184 4.131 4.149 366,094 -0.00(-0.06%)
Mar 02, 2005 4.162 4.162 4.134 4.152 221,075 +0.01(+0.25%)
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.