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

Pioneer High Income Trust (NY: PHT )

7.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
Jun 30, 2005 4.110 4.120 4.050 4.115 292,825 +0.03(+0.73%)
Jun 29, 2005 4.102 4.105 4.062 4.085 173,614 -0.01(-0.18%)
Jun 28, 2005 4.062 4.120 4.051 4.092 248,021 +0.01(+0.31%)
Jun 27, 2005 4.057 4.095 4.044 4.080 261,622 +0.03(+0.74%)
Jun 24, 2005 4.050 4.072 4.025 4.050 264,022 -0.01(-0.25%)
Jun 23, 2005 4.072 4.085 4.052 4.060 304,026 -0.01(-0.31%)
Jun 22, 2005 4.075 4.085 4.052 4.072 273,623 -0.00(-0.06%)
Jun 21, 2005 4.050 4.075 4.047 4.075 283,624 +0.01(+0.31%)
Jun 20, 2005 4.062 4.100 4.040 4.062 251,221 -0.01(-0.31%)
Jun 17, 2005 4.007 4.075 4.007 4.075 299,225 +0.05(+1.31%)
Jun 16, 2005 4.050 4.057 4.000 4.022 301,625 -0.02(-0.62%)
Jun 15, 2005 4.037 4.056 4.005 4.047 219,218 -0.01(-0.37%)
Jun 14, 2005 4.065 4.095 4.035 4.062 320,427 -0.02(-0.43%)
Jun 13, 2005 4.115 4.115 4.025 4.080 288,024 -0.02(-0.49%)
Jun 10, 2005 4.097 4.150 4.050 4.100 305,626 +0.00(+0.06%)
Jun 09, 2005 4.042 4.100 4.037 4.097 361,230 +0.02(+0.55%)
Jun 08, 2005 4.035 4.090 4.032 4.075 356,030 +0.04(+0.87%)
Jun 07, 2005 4.035 4.040 4.020 4.040 511,643 +0.00(+0.06%)
Jun 06, 2005 4.032 4.037 4.005 4.037 231,619 +0.01(+0.19%)
Jun 03, 2005 3.995 4.040 3.981 4.030 337,228 +0.04(+1.00%)
Jun 02, 2005 3.975 4.011 3.962 3.990 246,421 +0.02(+0.44%)
Jun 01, 2005 3.912 3.975 3.912 3.972 372,031 +0.05(+1.34%)
May 31, 2005 3.892 3.925 3.865 3.920 183,215 +0.03(+0.84%)
May 27, 2005 3.875 3.902 3.875 3.887 196,416 +0.02(+0.65%)
May 26, 2005 3.845 3.865 3.822 3.862 303,625 +0.03(+0.78%)
May 25, 2005 3.827 3.847 3.823 3.832 292,024 +0.00(+0.07%)
May 24, 2005 3.827 3.862 3.812 3.830 431,636 +0.00(+0.00%)
May 23, 2005 3.837 3.840 3.827 3.830 300,425 -0.00(-0.13%)
May 20, 2005 3.827 3.840 3.810 3.835 277,623 +0.02(+0.59%)
May 19, 2005 3.822 3.849 3.792 3.812 220,418 -0.04(-0.91%)
May 18, 2005 3.817 3.850 3.790 3.847 240,020 +0.05(+1.45%)
May 17, 2005 3.800 3.840 3.776 3.792 303,625 +0.00(+0.07%)
May 16, 2005 3.825 3.840 3.765 3.790 242,820 -0.03(-0.91%)
May 13, 2005 3.837 3.840 3.797 3.825 239,620 -0.02(-0.39%)
May 12, 2005 3.862 3.862 3.825 3.840 282,424 -0.02(-0.45%)
May 11, 2005 3.827 3.887 3.822 3.857 319,227 -0.03(-0.77%)
May 10, 2005 3.860 3.887 3.860 3.887 231,619 +0.02(+0.58%)
May 09, 2005 3.875 3.875 3.840 3.865 174,814 -0.01(-0.26%)
May 06, 2005 3.820 3.887 3.813 3.875 308,826 +0.04(+0.98%)
May 05, 2005 3.852 3.890 3.827 3.837 274,823 -0.03(-0.71%)
May 04, 2005 3.812 3.865 3.802 3.865 278,423 +0.04(+1.05%)
May 03, 2005 3.775 3.825 3.775 3.825 188,416 +0.03(+0.92%)
May 02, 2005 3.755 3.800 3.752 3.790 231,219 +0.02(+0.53%)
Apr 29, 2005 3.775 3.780 3.752 3.770 238,020 +0.01(+0.20%)
Apr 28, 2005 3.772 3.782 3.752 3.762 209,217 -0.01(-0.27%)
Apr 27, 2005 3.745 3.772 3.732 3.772 177,215 +0.03(+0.80%)
Apr 26, 2005 3.750 3.757 3.725 3.742 278,423 +0.01(+0.27%)
Apr 25, 2005 3.730 3.760 3.725 3.732 263,222 -0.01(-0.20%)
Apr 22, 2005 3.742 3.760 3.727 3.740 262,422 -0.02(-0.47%)
Apr 21, 2005 3.732 3.765 3.732 3.757 198,416 +0.02(+0.67%)
Apr 20, 2005 3.742 3.760 3.725 3.732 205,217 -0.02(-0.47%)
Apr 19, 2005 3.717 3.760 3.695 3.750 363,631 +0.05(+1.35%)
Apr 18, 2005 3.712 3.725 3.690 3.700 250,021 -0.02(-0.60%)
Apr 15, 2005 3.737 3.750 3.702 3.722 259,622 -0.02(-0.40%)
Apr 14, 2005 3.727 3.770 3.727 3.737 238,420 -0.01(-0.27%)
Apr 13, 2005 3.760 3.765 3.720 3.747 260,422 -0.04(-1.12%)
Apr 12, 2005 3.767 3.790 3.760 3.790 284,024 +0.00(+0.07%)
Apr 11, 2005 3.800 3.812 3.762 3.787 418,035 -0.02(-0.53%)
Apr 08, 2005 3.807 3.820 3.787 3.807 367,631 +0.00(+0.00%)
Apr 07, 2005 3.790 3.825 3.790 3.807 274,023 +0.01(+0.26%)
Apr 06, 2005 3.770 3.812 3.770 3.797 327,228 +0.03(+0.76%)
Apr 05, 2005 3.787 3.797 3.760 3.768 401,634 -0.02(-0.50%)
Apr 04, 2005 3.782 3.812 3.755 3.787 477,240 -0.00(-0.13%)
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.