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

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
May 31, 2005 3.893 3.925 3.865 3.920 183,180 +0.03(+0.84%)
May 27, 2005 3.875 3.903 3.875 3.888 196,378 +0.02(+0.65%)
May 26, 2005 3.845 3.865 3.823 3.863 303,567 +0.03(+0.78%)
May 25, 2005 3.828 3.848 3.824 3.833 291,968 +0.00(+0.07%)
May 24, 2005 3.828 3.863 3.813 3.830 431,553 +0.00(+0.00%)
May 23, 2005 3.838 3.840 3.828 3.830 300,367 -0.00(-0.13%)
May 20, 2005 3.828 3.840 3.810 3.835 277,569 +0.02(+0.59%)
May 19, 2005 3.823 3.850 3.793 3.813 220,376 -0.04(-0.91%)
May 18, 2005 3.818 3.850 3.791 3.848 239,973 +0.06(+1.45%)
May 17, 2005 3.800 3.840 3.777 3.793 303,567 +0.00(+0.07%)
May 16, 2005 3.825 3.840 3.765 3.790 242,773 -0.04(-0.92%)
May 13, 2005 3.838 3.840 3.798 3.825 239,573 -0.02(-0.39%)
May 12, 2005 3.863 3.863 3.825 3.840 282,369 -0.02(-0.45%)
May 11, 2005 3.828 3.888 3.822 3.858 319,165 -0.03(-0.77%)
May 10, 2005 3.860 3.888 3.860 3.888 231,574 +0.02(+0.58%)
May 09, 2005 3.875 3.875 3.840 3.865 174,781 -0.01(-0.26%)
May 06, 2005 3.820 3.888 3.814 3.875 308,766 +0.04(+0.98%)
May 05, 2005 3.853 3.890 3.828 3.838 274,770 -0.03(-0.71%)
May 04, 2005 3.813 3.865 3.802 3.865 278,369 +0.04(+1.05%)
May 03, 2005 3.775 3.825 3.775 3.825 188,379 +0.04(+0.92%)
May 02, 2005 3.755 3.800 3.753 3.790 231,174 +0.02(+0.53%)
Apr 29, 2005 3.775 3.780 3.753 3.770 237,974 +0.01(+0.20%)
Apr 28, 2005 3.773 3.783 3.753 3.763 209,177 -0.01(-0.27%)
Apr 27, 2005 3.745 3.773 3.733 3.773 177,180 +0.03(+0.80%)
Apr 26, 2005 3.750 3.758 3.725 3.743 278,369 +0.01(+0.27%)
Apr 25, 2005 3.730 3.760 3.725 3.733 263,171 -0.01(-0.20%)
Apr 22, 2005 3.743 3.760 3.728 3.740 262,371 -0.02(-0.47%)
Apr 21, 2005 3.733 3.765 3.733 3.758 198,378 +0.02(+0.67%)
Apr 20, 2005 3.743 3.760 3.725 3.733 205,177 -0.02(-0.47%)
Apr 19, 2005 3.718 3.760 3.695 3.750 363,560 +0.05(+1.35%)
Apr 18, 2005 3.713 3.725 3.690 3.700 249,972 -0.02(-0.60%)
Apr 15, 2005 3.738 3.750 3.703 3.723 259,571 -0.02(-0.40%)
Apr 14, 2005 3.728 3.770 3.728 3.738 238,374 -0.01(-0.27%)
Apr 13, 2005 3.760 3.765 3.720 3.748 260,371 -0.04(-1.12%)
Apr 12, 2005 3.768 3.790 3.760 3.790 283,969 +0.00(+0.07%)
Apr 11, 2005 3.800 3.812 3.763 3.788 417,954 -0.02(-0.53%)
Apr 08, 2005 3.808 3.820 3.788 3.808 367,560 +0.00(+0.00%)
Apr 07, 2005 3.790 3.825 3.790 3.808 273,970 +0.01(+0.26%)
Apr 06, 2005 3.770 3.813 3.770 3.798 327,164 +0.03(+0.76%)
Apr 05, 2005 3.788 3.798 3.760 3.769 401,556 -0.02(-0.49%)
Apr 04, 2005 3.783 3.813 3.755 3.788 477,148 -0.00(-0.13%)
Apr 01, 2005 3.805 3.835 3.763 3.793 522,343 +0.01(+0.33%)
Mar 31, 2005 3.763 3.805 3.763 3.780 401,156 +0.02(+0.67%)
Mar 30, 2005 3.700 3.763 3.678 3.755 535,541 +0.07(+1.83%)
Mar 29, 2005 3.630 3.688 3.630 3.688 643,530 +0.05(+1.30%)
Mar 28, 2005 3.685 3.720 3.638 3.640 671,127 -0.04(-1.15%)
Mar 24, 2005 3.625 3.708 3.615 3.683 589,135 +0.05(+1.38%)
Mar 23, 2005 3.685 3.685 3.625 3.633 1,336,654 -0.06(-1.69%)
Mar 22, 2005 3.708 3.735 3.675 3.695 690,324 -0.01(-0.34%)
Mar 21, 2005 3.790 3.810 3.693 3.708 1,037,887 -0.08(-2.11%)
Mar 18, 2005 3.825 3.840 3.788 3.788 432,752 -0.05(-1.30%)
Mar 17, 2005 3.830 3.860 3.825 3.838 421,554 -0.00(-0.07%)
Mar 16, 2005 3.923 3.933 3.808 3.840 719,121 -0.08(-2.10%)
Mar 15, 2005 3.975 4.000 3.913 3.923 553,539 -0.08(-1.94%)
Mar 14, 2005 4.033 4.060 4.000 4.000 249,172 -0.02(-0.50%)
Mar 11, 2005 4.005 4.025 4.005 4.020 198,778 -0.04(-0.92%)
Mar 10, 2005 4.040 4.093 4.038 4.058 249,972 +0.00(+0.06%)
Mar 09, 2005 4.125 4.128 4.050 4.055 309,166 -0.07(-1.58%)
Mar 08, 2005 4.125 4.128 4.110 4.120 271,570 +0.01(+0.18%)
Mar 07, 2005 4.118 4.130 4.113 4.113 271,570 -0.01(-0.12%)
Mar 04, 2005 4.063 4.130 4.055 4.118 214,376 +0.03(+0.73%)
Mar 03, 2005 4.090 4.123 4.070 4.088 371,559 -0.00(-0.06%)
Mar 02, 2005 4.100 4.100 4.073 4.090 224,375 +0.01(+0.25%)
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.