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

Pioneer High Income Trust (NY: PHT )

7.960 +0.010 (+0.13%)
Streaming Delayed Price Updated: 9:46 AM EDT, Sep 20, 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, 2006 3.277 3.333 3.256 3.256 405,060 -0.02(-0.65%)
Mar 30, 2006 3.300 3.322 3.275 3.277 303,924 +0.00(+0.06%)
Mar 29, 2006 3.285 3.322 3.260 3.275 309,600 -0.02(-0.59%)
Mar 28, 2006 3.337 3.359 3.275 3.295 351,912 -0.01(-0.30%)
Mar 27, 2006 3.312 3.360 3.295 3.304 170,796 -0.02(-0.52%)
Mar 24, 2006 3.324 3.364 3.317 3.322 241,488 -0.01(-0.35%)
Mar 23, 2006 3.304 3.333 3.265 3.333 418,993 +0.01(+0.17%)
Mar 22, 2006 3.296 3.329 3.287 3.328 271,932 +0.03(+0.94%)
Mar 21, 2006 3.285 3.337 3.275 3.296 227,040 +0.01(+0.35%)
Mar 20, 2006 3.300 3.322 3.285 3.285 194,016 +0.00(+0.12%)
Mar 17, 2006 3.265 3.302 3.256 3.281 193,500 +0.02(+0.71%)
Mar 16, 2006 3.314 3.314 3.258 3.258 266,772 -0.03(-0.88%)
Mar 15, 2006 3.324 3.324 3.287 3.287 328,692 -0.03(-0.99%)
Mar 14, 2006 3.324 3.347 3.295 3.320 360,684 +0.01(+0.41%)
Mar 13, 2006 3.289 3.312 3.250 3.306 241,488 -0.01(-0.29%)
Mar 10, 2006 3.324 3.331 3.277 3.316 191,436 +0.01(+0.35%)
Mar 09, 2006 3.289 3.324 3.276 3.304 296,184 +0.04(+1.19%)
Mar 08, 2006 3.295 3.308 3.265 3.265 300,312 -0.03(-0.88%)
Mar 07, 2006 3.312 3.312 3.285 3.295 262,644 +0.01(+0.41%)
Mar 06, 2006 3.267 3.326 3.266 3.281 186,792 +0.00(+0.12%)
Mar 03, 2006 3.324 3.326 3.260 3.277 318,372 -0.03(-1.05%)
Mar 02, 2006 3.312 3.328 3.288 3.312 231,684 +0.01(+0.23%)
Mar 01, 2006 3.318 3.324 3.273 3.304 259,032 -0.00(-0.06%)
Feb 28, 2006 3.295 3.316 3.281 3.306 275,544 +0.01(+0.35%)
Feb 27, 2006 3.293 3.314 3.273 3.295 231,168 +0.00(+0.06%)
Feb 24, 2006 3.262 3.308 3.253 3.293 281,220 +0.01(+0.35%)
Feb 23, 2006 3.269 3.291 3.254 3.281 310,116 +0.00(+0.06%)
Feb 22, 2006 3.258 3.310 3.251 3.279 336,432 +0.01(+0.36%)
Feb 21, 2006 3.233 3.304 3.233 3.267 348,816 +0.05(+1.57%)
Feb 17, 2006 3.203 3.227 3.200 3.217 275,544 -0.01(-0.24%)
Feb 16, 2006 3.200 3.227 3.188 3.225 249,228 +0.03(+1.09%)
Feb 15, 2006 3.227 3.256 3.188 3.190 342,624 -0.04(-1.32%)
Feb 14, 2006 3.256 3.264 3.229 3.233 179,568 -0.01(-0.42%)
Feb 13, 2006 3.314 3.314 3.246 3.246 348,816 -0.08(-2.33%)
Feb 10, 2006 3.275 3.324 3.260 3.324 285,864 +0.05(+1.66%)
Feb 09, 2006 3.248 3.275 3.248 3.269 245,100 +0.03(+0.90%)
Feb 08, 2006 3.240 3.264 3.229 3.240 259,032 -0.02(-0.48%)
Feb 07, 2006 3.265 3.275 3.246 3.256 205,368 -0.01(-0.24%)
Feb 06, 2006 3.267 3.283 3.246 3.264 211,560 -0.02(-0.59%)
Feb 03, 2006 3.298 3.298 3.268 3.283 212,076 +0.00(+0.00%)
Feb 02, 2006 3.258 3.295 3.258 3.283 242,004 +0.01(+0.42%)
Feb 01, 2006 3.262 3.291 3.256 3.269 168,216 -0.00(-0.06%)
Jan 31, 2006 3.252 3.300 3.236 3.271 292,056 +0.02(+0.60%)
Jan 30, 2006 3.295 3.302 3.252 3.252 253,356 -0.03(-0.77%)
Jan 27, 2006 3.285 3.285 3.267 3.277 166,152 +0.00(+0.06%)
Jan 26, 2006 3.265 3.285 3.264 3.275 221,880 +0.01(+0.36%)
Jan 25, 2006 3.254 3.291 3.252 3.264 347,784 +0.00(+0.00%)
Jan 24, 2006 3.264 3.265 3.248 3.264 289,476 +0.01(+0.18%)
Jan 23, 2006 3.254 3.285 3.246 3.258 254,388 -0.01(-0.18%)
Jan 20, 2006 3.273 3.273 3.242 3.264 239,940 -0.01(-0.36%)
Jan 19, 2006 3.265 3.282 3.242 3.275 292,056 +0.03(+0.90%)
Jan 18, 2006 3.256 3.275 3.246 3.246 281,736 -0.02(-0.65%)
Jan 17, 2006 3.265 3.273 3.217 3.267 310,116 +0.01(+0.18%)
Jan 13, 2006 3.236 3.262 3.217 3.262 418,993 +0.03(+1.08%)
Jan 12, 2006 3.246 3.268 3.217 3.227 311,148 -0.01(-0.30%)
Jan 11, 2006 3.221 3.252 3.209 3.236 220,332 +0.01(+0.36%)
Jan 10, 2006 3.221 3.229 3.198 3.225 242,004 +0.02(+0.66%)
Jan 09, 2006 3.217 3.229 3.180 3.204 318,888 -0.01(-0.42%)
Jan 06, 2006 3.223 3.231 3.186 3.217 444,277 +0.00(+0.12%)
Jan 05, 2006 3.167 3.213 3.163 3.213 265,224 +0.03(+1.10%)
Jan 04, 2006 3.217 3.240 3.159 3.178 320,436 -0.06(-1.91%)
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.