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

Pioneer High Income Trust (NY: PHT )

7.365 +0.005 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
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%)
Oct 03, 2005 4.158 4.181 4.118 4.181 261,648 +0.03(+0.67%)
Sep 30, 2005 4.136 4.181 4.113 4.153 169,138 +0.04(+1.04%)
Sep 29, 2005 4.168 4.168 4.070 4.110 189,784 -0.02(-0.49%)
Sep 28, 2005 4.093 4.181 4.093 4.131 254,105 -0.01(-0.30%)
Sep 27, 2005 4.143 4.153 4.093 4.143 274,751 +0.04(+0.92%)
Sep 26, 2005 4.131 4.146 4.090 4.105 252,119 -0.03(-0.61%)
Sep 23, 2005 4.131 4.171 4.113 4.131 179,461 -0.03(-0.61%)
Sep 22, 2005 4.181 4.196 4.083 4.156 351,776 +0.00(+0.00%)
Sep 21, 2005 4.219 4.236 4.118 4.156 261,648 -0.03(-0.66%)
Sep 20, 2005 4.226 4.236 4.181 4.183 208,048 -0.05(-1.13%)
Sep 19, 2005 4.234 4.259 4.194 4.231 131,419 +0.02(+0.54%)
Sep 16, 2005 4.206 4.209 4.209 4.209 295,000 +0.01(+0.12%)
Sep 15, 2005 4.264 4.302 4.189 4.204 242,987 -0.07(-1.65%)
Sep 14, 2005 4.282 4.289 4.246 4.274 190,975 -0.00(-0.06%)
Sep 13, 2005 4.282 4.330 4.251 4.277 325,175 -0.00(-0.06%)
Sep 12, 2005 4.337 4.355 4.269 4.279 379,172 -0.01(-0.18%)
Sep 09, 2005 4.319 4.337 4.282 4.287 185,814 -0.02(-0.41%)
Sep 08, 2005 4.269 4.304 4.262 4.304 187,799 +0.02(+0.53%)
Sep 07, 2005 4.327 4.352 4.279 4.282 207,254 -0.06(-1.33%)
Sep 06, 2005 4.332 4.343 4.307 4.340 217,180 +0.02(+0.47%)
Sep 02, 2005 4.307 4.345 4.294 4.319 223,135 +0.02(+0.35%)
Sep 01, 2005 4.304 4.307 4.274 4.304 193,755 +0.01(+0.23%)
Aug 31, 2005 4.289 4.294 4.259 4.294 237,826 +0.01(+0.24%)
Aug 30, 2005 4.254 4.302 4.241 4.284 237,032 +0.05(+1.07%)
Aug 29, 2005 4.257 4.284 4.206 4.239 281,897 -0.02(-0.41%)
Aug 26, 2005 4.244 4.272 4.201 4.257 225,915 +0.03(+0.60%)
Aug 25, 2005 4.269 4.269 4.214 4.231 185,020 -0.03(-0.59%)
Aug 24, 2005 4.279 4.287 4.246 4.257 208,445 -0.01(-0.29%)
Aug 23, 2005 4.269 4.277 4.236 4.269 117,126 +0.01(+0.30%)
Aug 22, 2005 4.279 4.279 4.221 4.257 152,860 -0.02(-0.47%)
Aug 19, 2005 4.234 4.282 4.231 4.277 322,395 +0.03(+0.71%)
Aug 18, 2005 4.259 4.259 4.211 4.246 222,341 +0.01(+0.30%)
Aug 17, 2005 4.279 4.279 4.204 4.234 177,079 -0.01(-0.18%)
Aug 16, 2005 4.231 4.272 4.194 4.241 195,343 -0.02(-0.35%)
Aug 15, 2005 4.234 4.267 4.183 4.257 238,223 +0.03(+0.60%)
Aug 12, 2005 4.214 4.267 4.194 4.231 244,973 -0.01(-0.18%)
Aug 11, 2005 4.221 4.257 4.183 4.239 228,297 -0.02(-0.41%)
Aug 10, 2005 4.181 4.294 4.181 4.257 330,733 +0.08(+1.81%)
Aug 09, 2005 4.194 4.269 4.093 4.181 389,098 -0.02(-0.36%)
Aug 08, 2005 4.294 4.294 4.171 4.196 466,520 -0.10(-2.29%)
Aug 05, 2005 4.269 4.294 4.251 4.294 404,582 +0.04(+0.95%)
Aug 04, 2005 4.267 4.267 4.234 4.254 193,358 -0.01(-0.30%)
Aug 03, 2005 4.229 4.267 4.224 4.267 180,255 +0.02(+0.53%)
Aug 02, 2005 4.279 4.294 4.224 4.244 296,191 -0.06(-1.40%)
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.