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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Aug 31, 2006 3.455 3.467 3.435 3.444 301,860 +0.00(+0.06%)
Aug 30, 2006 3.432 3.463 3.432 3.442 242,004 +0.01(+0.34%)
Aug 29, 2006 3.450 3.452 3.399 3.430 228,072 -0.01(-0.28%)
Aug 28, 2006 3.436 3.459 3.421 3.440 274,512 +0.00(+0.00%)
Aug 25, 2006 3.422 3.440 3.399 3.440 214,140 +0.02(+0.45%)
Aug 24, 2006 3.401 3.436 3.401 3.424 219,300 +0.00(+0.11%)
Aug 23, 2006 3.457 3.467 3.388 3.421 339,528 -0.04(-1.12%)
Aug 22, 2006 3.421 3.484 3.421 3.459 300,312 +0.02(+0.56%)
Aug 21, 2006 3.459 3.488 3.438 3.440 331,788 -0.04(-1.28%)
Aug 18, 2006 3.417 3.488 3.417 3.484 247,164 +0.07(+1.99%)
Aug 17, 2006 3.421 3.440 3.417 3.417 158,928 -0.01(-0.17%)
Aug 16, 2006 3.407 3.430 3.405 3.422 216,720 -0.01(-0.17%)
Aug 15, 2006 3.421 3.436 3.405 3.428 301,860 -0.00(-0.06%)
Aug 14, 2006 3.438 3.440 3.422 3.430 215,688 -0.00(-0.06%)
Aug 11, 2006 3.430 3.450 3.423 3.432 148,608 -0.02(-0.56%)
Aug 10, 2006 3.450 3.455 3.421 3.452 366,360 +0.03(+1.02%)
Aug 09, 2006 3.399 3.417 3.384 3.417 222,912 +0.02(+0.51%)
Aug 08, 2006 3.395 3.411 3.368 3.399 266,772 +0.00(+0.11%)
Aug 07, 2006 3.424 3.424 3.393 3.395 223,944 -0.01(-0.28%)
Aug 04, 2006 3.430 3.430 3.391 3.405 283,800 -0.02(-0.45%)
Aug 03, 2006 3.395 3.430 3.395 3.421 271,416 +0.01(+0.28%)
Aug 02, 2006 3.413 3.421 3.382 3.411 267,804 -0.00(-0.06%)
Aug 01, 2006 3.359 3.419 3.355 3.413 231,168 +0.06(+1.67%)
Jul 31, 2006 3.434 3.434 3.355 3.357 334,368 -0.08(-2.42%)
Jul 28, 2006 3.450 3.471 3.430 3.440 296,184 -0.00(-0.06%)
Jul 27, 2006 3.438 3.450 3.418 3.442 331,272 +0.02(+0.68%)
Jul 26, 2006 3.401 3.450 3.391 3.419 387,516 +0.03(+0.80%)
Jul 25, 2006 3.391 3.409 3.382 3.391 224,976 -0.01(-0.40%)
Jul 24, 2006 3.382 3.417 3.380 3.405 287,412 +0.03(+0.75%)
Jul 21, 2006 3.382 3.386 3.362 3.380 190,920 -0.01(-0.40%)
Jul 20, 2006 3.382 3.430 3.366 3.393 489,685 +0.02(+0.57%)
Jul 19, 2006 3.351 3.386 3.351 3.374 247,680 +0.00(+0.11%)
Jul 18, 2006 3.343 3.374 3.298 3.370 300,828 +0.04(+1.16%)
Jul 17, 2006 3.306 3.341 3.298 3.331 172,860 +0.03(+0.76%)
Jul 14, 2006 3.335 3.366 3.298 3.306 214,140 -0.01(-0.41%)
Jul 13, 2006 3.314 3.362 3.314 3.320 250,776 -0.04(-1.10%)
Jul 12, 2006 3.384 3.390 3.335 3.357 324,564 -0.02(-0.57%)
Jul 11, 2006 3.366 3.411 3.328 3.376 522,709 +0.02(+0.52%)
Jul 10, 2006 3.353 3.390 3.341 3.359 226,008 +0.01(+0.35%)
Jul 07, 2006 3.337 3.360 3.326 3.347 251,292 -0.00(-0.06%)
Jul 06, 2006 3.331 3.362 3.320 3.349 252,840 +0.01(+0.23%)
Jul 05, 2006 3.362 3.362 3.318 3.341 194,016 -0.02(-0.58%)
Jul 03, 2006 3.324 3.362 3.322 3.360 156,348 +0.02(+0.52%)
Jun 30, 2006 3.353 3.360 3.318 3.343 201,756 +0.00(+0.06%)
Jun 29, 2006 3.308 3.353 3.296 3.341 221,880 +0.02(+0.52%)
Jun 28, 2006 3.298 3.328 3.277 3.324 238,392 +0.05(+1.42%)
Jun 27, 2006 3.314 3.329 3.271 3.277 224,976 -0.03(-0.82%)
Jun 26, 2006 3.324 3.333 3.296 3.304 188,856 -0.02(-0.47%)
Jun 23, 2006 3.304 3.339 3.304 3.320 163,572 -0.00(-0.12%)
Jun 22, 2006 3.295 3.331 3.287 3.324 203,820 +0.01(+0.29%)
Jun 21, 2006 3.256 3.314 3.256 3.314 258,516 +0.05(+1.48%)
Jun 20, 2006 3.258 3.285 3.256 3.265 233,748 +0.00(+0.00%)
Jun 19, 2006 3.312 3.329 3.262 3.265 320,436 -0.04(-1.17%)
Jun 16, 2006 3.275 3.312 3.267 3.304 117,132 +0.03(+1.07%)
Jun 15, 2006 3.265 3.302 3.260 3.269 201,756 +0.01(+0.18%)
Jun 14, 2006 3.265 3.287 3.256 3.264 249,228 +0.00(+0.06%)
Jun 13, 2006 3.291 3.291 3.256 3.262 212,592 -0.04(-1.35%)
Jun 12, 2006 3.295 3.322 3.289 3.306 201,240 -0.01(-0.23%)
Jun 09, 2006 3.269 3.331 3.267 3.314 211,560 +0.03(+1.06%)
Jun 08, 2006 3.304 3.304 3.273 3.279 226,008 -0.02(-0.70%)
Jun 07, 2006 3.316 3.326 3.302 3.302 235,812 -0.03(-0.93%)
Jun 06, 2006 3.329 3.366 3.327 3.333 280,188 -0.02(-0.46%)
Jun 05, 2006 3.341 3.360 3.314 3.349 219,816 -0.01(-0.35%)
Jun 02, 2006 3.296 3.360 3.295 3.360 221,880 +0.06(+1.70%)
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.