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

Pioneer High Income Trust (NY: PHT )

7.335 -0.005 (-0.07%)
Streaming Delayed Price Updated: 3:05 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 (%)
Jul 29, 2005 4.231 4.256 4.215 4.236 298,631 +0.01(+0.12%)
Jul 28, 2005 4.205 4.245 4.193 4.231 193,792 +0.04(+0.96%)
Jul 27, 2005 4.205 4.205 4.190 4.190 240,255 -0.02(-0.36%)
Jul 26, 2005 4.188 4.205 4.173 4.205 297,042 +0.02(+0.36%)
Jul 25, 2005 4.178 4.205 4.170 4.190 180,290 +0.00(+0.00%)
Jul 22, 2005 4.188 4.223 4.188 4.190 197,366 +0.01(+0.12%)
Jul 21, 2005 4.183 4.281 4.173 4.185 449,535 +0.01(+0.30%)
Jul 20, 2005 4.180 4.215 4.168 4.173 262,096 +0.02(+0.42%)
Jul 19, 2005 4.180 4.195 4.140 4.155 286,717 -0.02(-0.42%)
Jul 18, 2005 4.168 4.195 4.160 4.173 173,936 -0.02(-0.36%)
Jul 15, 2005 4.180 4.205 4.160 4.188 244,623 +0.01(+0.18%)
Jul 14, 2005 4.163 4.193 4.150 4.180 224,767 +0.01(+0.30%)
Jul 13, 2005 4.168 4.190 4.155 4.168 194,984 -0.04(-0.84%)
Jul 12, 2005 4.195 4.231 4.179 4.203 277,981 +0.00(+0.00%)
Jul 11, 2005 4.205 4.205 4.175 4.203 322,458 +0.01(+0.12%)
Jul 08, 2005 4.142 4.205 4.142 4.198 279,966 +0.02(+0.42%)
Jul 07, 2005 4.185 4.193 4.120 4.180 279,172 +0.04(+0.91%)
Jul 06, 2005 4.157 4.175 4.117 4.142 289,497 -0.02(-0.36%)
Jul 05, 2005 4.130 4.157 4.122 4.157 235,489 +0.00(+0.06%)
Jul 01, 2005 4.145 4.155 4.117 4.155 225,959 +0.01(+0.24%)
Jun 30, 2005 4.140 4.150 4.079 4.145 290,689 +0.03(+0.73%)
Jun 29, 2005 4.132 4.135 4.092 4.115 172,348 -0.01(-0.18%)
Jun 28, 2005 4.092 4.150 4.081 4.122 246,212 +0.01(+0.31%)
Jun 27, 2005 4.087 4.125 4.074 4.110 259,713 +0.03(+0.74%)
Jun 24, 2005 4.079 4.102 4.054 4.079 262,096 -0.01(-0.25%)
Jun 23, 2005 4.102 4.115 4.082 4.089 301,808 -0.01(-0.31%)
Jun 22, 2005 4.105 4.115 4.082 4.102 271,627 -0.00(-0.06%)
Jun 21, 2005 4.079 4.105 4.077 4.105 281,555 +0.01(+0.31%)
Jun 20, 2005 4.092 4.130 4.069 4.092 249,388 -0.01(-0.31%)
Jun 17, 2005 4.037 4.105 4.037 4.105 297,042 +0.05(+1.31%)
Jun 16, 2005 4.079 4.087 4.029 4.052 299,425 -0.03(-0.62%)
Jun 15, 2005 4.067 4.086 4.034 4.077 217,619 -0.02(-0.37%)
Jun 14, 2005 4.095 4.125 4.064 4.092 318,090 -0.02(-0.43%)
Jun 13, 2005 4.145 4.145 4.054 4.110 285,923 -0.02(-0.49%)
Jun 10, 2005 4.127 4.180 4.079 4.130 303,396 +0.00(+0.06%)
Jun 09, 2005 4.072 4.130 4.067 4.127 358,595 +0.02(+0.55%)
Jun 08, 2005 4.064 4.120 4.062 4.105 353,433 +0.04(+0.87%)
Jun 07, 2005 4.064 4.069 4.049 4.069 507,911 +0.00(+0.06%)
Jun 06, 2005 4.062 4.067 4.034 4.067 229,930 +0.01(+0.19%)
Jun 03, 2005 4.024 4.069 4.010 4.059 334,768 +0.04(+1.00%)
Jun 02, 2005 4.004 4.041 3.991 4.019 244,623 +0.02(+0.44%)
Jun 01, 2005 3.941 4.004 3.941 4.001 369,318 +0.05(+1.34%)
May 31, 2005 3.921 3.954 3.893 3.948 181,879 +0.03(+0.84%)
May 27, 2005 3.903 3.931 3.903 3.916 194,984 +0.03(+0.65%)
May 26, 2005 3.873 3.893 3.850 3.891 301,411 +0.03(+0.78%)
May 25, 2005 3.855 3.875 3.851 3.860 289,894 +0.00(+0.07%)
May 24, 2005 3.855 3.891 3.840 3.858 428,488 +0.00(+0.00%)
May 23, 2005 3.865 3.868 3.855 3.858 298,234 -0.01(-0.13%)
May 20, 2005 3.855 3.868 3.838 3.863 275,598 +0.02(+0.59%)
May 19, 2005 3.850 3.878 3.820 3.840 218,811 -0.04(-0.91%)
May 18, 2005 3.845 3.878 3.818 3.875 238,269 +0.06(+1.45%)
May 17, 2005 3.828 3.868 3.804 3.820 301,411 +0.00(+0.07%)
May 16, 2005 3.853 3.868 3.792 3.818 241,049 -0.04(-0.92%)
May 13, 2005 3.865 3.868 3.825 3.853 237,872 -0.02(-0.39%)
May 12, 2005 3.891 3.891 3.853 3.868 280,364 -0.02(-0.45%)
May 11, 2005 3.855 3.916 3.850 3.886 316,898 -0.03(-0.77%)
May 10, 2005 3.888 3.916 3.888 3.916 229,930 +0.02(+0.58%)
May 09, 2005 3.903 3.903 3.868 3.893 173,539 -0.01(-0.26%)
May 06, 2005 3.848 3.916 3.841 3.903 306,573 +0.04(+0.98%)
May 05, 2005 3.880 3.918 3.855 3.865 272,818 -0.03(-0.71%)
May 04, 2005 3.840 3.893 3.830 3.893 276,392 +0.04(+1.05%)
May 03, 2005 3.802 3.853 3.802 3.853 187,041 +0.04(+0.92%)
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.