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

Pioneer High Income Trust (NY: PHT )

7.340 -0.020 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 30, 2005 4.206 4.241 4.168 4.224 223,930 +0.05(+1.15%)
Dec 29, 2005 4.204 4.204 4.168 4.176 145,316 +0.01(+0.18%)
Dec 28, 2005 4.151 4.194 4.136 4.168 260,854 +0.01(+0.18%)
Dec 27, 2005 4.133 4.161 4.108 4.161 242,590 +0.05(+1.23%)
Dec 23, 2005 4.118 4.136 4.083 4.110 175,491 -0.02(-0.37%)
Dec 22, 2005 4.075 4.131 4.045 4.126 138,566 +0.04(+0.92%)
Dec 21, 2005 4.123 4.131 4.060 4.088 205,269 -0.04(-0.86%)
Dec 20, 2005 4.050 4.123 4.037 4.123 333,512 +0.05(+1.17%)
Dec 19, 2005 4.085 4.120 4.042 4.075 202,092 -0.02(-0.55%)
Dec 16, 2005 4.093 4.118 4.075 4.098 204,078 -0.02(-0.49%)
Dec 15, 2005 4.078 4.123 4.078 4.118 275,148 +0.03(+0.74%)
Dec 14, 2005 4.110 4.120 4.086 4.088 228,694 -0.01(-0.25%)
Dec 13, 2005 4.068 4.123 4.058 4.098 286,662 +0.06(+1.37%)
Dec 12, 2005 4.030 4.080 4.005 4.042 255,693 +0.02(+0.50%)
Dec 09, 2005 4.073 4.085 4.017 4.022 215,989 -0.07(-1.60%)
Dec 08, 2005 3.997 4.108 3.997 4.088 187,799 -0.01(-0.25%)
Dec 07, 2005 4.136 4.138 4.078 4.098 132,611 -0.04(-0.91%)
Dec 06, 2005 4.123 4.136 4.105 4.136 208,048 +0.01(+0.31%)
Dec 05, 2005 4.110 4.123 4.110 4.123 192,563 +0.01(+0.31%)
Dec 02, 2005 4.105 4.113 4.085 4.110 215,989 +0.01(+0.31%)
Dec 01, 2005 4.085 4.118 4.080 4.098 192,166 -0.01(-0.25%)
Nov 30, 2005 4.075 4.108 4.061 4.108 246,958 +0.02(+0.43%)
Nov 29, 2005 4.065 4.090 4.045 4.090 196,137 +0.03(+0.74%)
Nov 28, 2005 4.030 4.065 4.017 4.060 165,962 +0.03(+0.75%)
Nov 25, 2005 4.030 4.030 4.010 4.030 82,187 +0.00(+0.07%)
Nov 23, 2005 4.025 4.027 3.992 4.027 209,636 +0.01(+0.18%)
Nov 22, 2005 4.025 4.042 4.000 4.020 270,383 -0.03(-0.75%)
Nov 21, 2005 4.027 4.053 4.012 4.050 222,738 +0.02(+0.50%)
Nov 18, 2005 4.040 4.058 3.992 4.030 271,574 +0.00(+0.00%)
Nov 17, 2005 4.042 4.053 3.984 4.030 271,971 -0.03(-0.68%)
Nov 16, 2005 4.055 4.078 4.025 4.058 141,345 -0.02(-0.56%)
Nov 15, 2005 4.035 4.120 4.030 4.080 206,857 -0.01(-0.25%)
Nov 14, 2005 4.080 4.093 4.035 4.090 97,671 +0.02(+0.43%)
Nov 11, 2005 4.085 4.085 4.035 4.073 173,506 +0.00(+0.00%)
Nov 10, 2005 4.045 4.073 4.035 4.073 195,740 +0.01(+0.25%)
Nov 09, 2005 4.068 4.088 4.058 4.063 155,242 +0.00(+0.06%)
Nov 08, 2005 4.068 4.080 4.052 4.060 111,965 +0.01(+0.12%)
Nov 07, 2005 4.090 4.093 4.037 4.055 209,239 -0.03(-0.62%)
Nov 04, 2005 4.055 4.080 4.042 4.080 187,402 +0.03(+0.68%)
Nov 03, 2005 4.070 4.092 4.031 4.053 191,769 +0.01(+0.12%)
Nov 02, 2005 4.080 4.080 4.030 4.047 123,479 -0.01(-0.19%)
Nov 01, 2005 4.085 4.085 4.032 4.055 123,876 -0.02(-0.37%)
Oct 31, 2005 4.098 4.120 4.045 4.070 152,860 -0.05(-1.16%)
Oct 28, 2005 4.156 4.166 4.098 4.118 163,183 -0.03(-0.61%)
Oct 27, 2005 4.131 4.163 4.131 4.143 158,815 +0.03(+0.67%)
Oct 26, 2005 4.143 4.176 4.080 4.115 248,546 -0.03(-0.61%)
Oct 25, 2005 4.126 4.166 4.107 4.141 172,314 +0.02(+0.37%)
Oct 24, 2005 4.017 4.131 3.997 4.126 221,944 +0.08(+2.06%)
Oct 21, 2005 3.947 4.055 3.943 4.042 208,445 +0.08(+2.10%)
Oct 20, 2005 3.916 3.967 3.916 3.959 129,434 +0.02(+0.58%)
Oct 19, 2005 3.929 3.939 3.899 3.937 230,282 +0.01(+0.26%)
Oct 18, 2005 4.017 4.030 3.879 3.927 441,507 -0.08(-1.95%)
Oct 17, 2005 4.030 4.068 3.982 4.005 217,577 -0.05(-1.18%)
Oct 14, 2005 4.047 4.073 4.035 4.053 156,433 +0.01(+0.25%)
Oct 13, 2005 4.120 4.138 3.979 4.042 413,714 -0.11(-2.73%)
Oct 12, 2005 4.178 4.178 4.131 4.156 169,138 -0.02(-0.42%)
Oct 11, 2005 4.168 4.181 4.105 4.173 211,621 +0.00(+0.00%)
Oct 10, 2005 4.176 4.226 4.123 4.173 211,621 -0.01(-0.18%)
Oct 07, 2005 4.168 4.181 4.131 4.181 204,872 -0.01(-0.30%)
Oct 06, 2005 4.226 4.226 4.194 4.194 171,917 -0.03(-0.77%)
Oct 05, 2005 4.173 4.226 4.152 4.226 223,533 +0.07(+1.64%)
Oct 04, 2005 4.196 4.196 4.131 4.158 173,506 -0.02(-0.54%)
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.