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

Pioneer High Income Trust (NY: PHT )

7.470 +0.020 (+0.27%)
Official Closing Price Updated: 6:30 PM EDT, May 21, 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, 2005 4.258 4.263 4.227 4.263 239,573 +0.01(+0.24%)
Aug 30, 2005 4.223 4.270 4.210 4.253 238,774 +0.04(+1.07%)
Aug 29, 2005 4.225 4.253 4.175 4.208 283,969 -0.02(-0.41%)
Aug 26, 2005 4.213 4.240 4.170 4.225 227,575 +0.03(+0.60%)
Aug 25, 2005 4.238 4.238 4.183 4.200 186,379 -0.03(-0.59%)
Aug 24, 2005 4.248 4.255 4.215 4.225 209,977 -0.01(-0.29%)
Aug 23, 2005 4.238 4.245 4.205 4.238 117,987 +0.01(+0.30%)
Aug 22, 2005 4.248 4.248 4.190 4.225 153,983 -0.02(-0.47%)
Aug 19, 2005 4.203 4.250 4.200 4.245 324,764 +0.03(+0.71%)
Aug 18, 2005 4.228 4.228 4.180 4.215 223,975 +0.01(+0.30%)
Aug 17, 2005 4.248 4.248 4.173 4.203 178,380 -0.01(-0.18%)
Aug 16, 2005 4.200 4.240 4.163 4.210 196,778 -0.01(-0.35%)
Aug 15, 2005 4.203 4.235 4.153 4.225 239,973 +0.03(+0.60%)
Aug 12, 2005 4.183 4.235 4.163 4.200 246,773 -0.01(-0.18%)
Aug 11, 2005 4.190 4.225 4.153 4.208 229,975 -0.02(-0.41%)
Aug 10, 2005 4.150 4.263 4.150 4.225 333,163 +0.08(+1.81%)
Aug 09, 2005 4.163 4.238 4.063 4.150 391,957 -0.01(-0.36%)
Aug 08, 2005 4.263 4.263 4.140 4.165 469,948 -0.10(-2.29%)
Aug 05, 2005 4.238 4.263 4.220 4.263 407,555 +0.04(+0.95%)
Aug 04, 2005 4.235 4.235 4.203 4.223 194,778 -0.01(-0.30%)
Aug 03, 2005 4.198 4.235 4.193 4.235 181,580 +0.02(+0.53%)
Aug 02, 2005 4.248 4.263 4.193 4.213 298,367 -0.06(-1.40%)
Aug 01, 2005 4.225 4.273 4.200 4.273 393,957 +0.07(+1.61%)
Jul 29, 2005 4.200 4.225 4.185 4.205 300,767 +0.01(+0.12%)
Jul 28, 2005 4.175 4.215 4.163 4.200 195,178 +0.04(+0.96%)
Jul 27, 2005 4.175 4.175 4.160 4.160 241,973 -0.01(-0.36%)
Jul 26, 2005 4.158 4.175 4.143 4.175 299,167 +0.01(+0.36%)
Jul 25, 2005 4.148 4.175 4.140 4.160 181,580 +0.00(+0.00%)
Jul 22, 2005 4.158 4.193 4.158 4.160 198,778 +0.00(+0.12%)
Jul 21, 2005 4.153 4.250 4.143 4.155 452,750 +0.01(+0.30%)
Jul 20, 2005 4.150 4.185 4.138 4.143 263,971 +0.02(+0.42%)
Jul 19, 2005 4.150 4.165 4.110 4.125 288,768 -0.02(-0.42%)
Jul 18, 2005 4.138 4.165 4.130 4.143 175,180 -0.01(-0.36%)
Jul 15, 2005 4.150 4.175 4.130 4.158 246,373 +0.01(+0.18%)
Jul 14, 2005 4.133 4.163 4.120 4.150 226,375 +0.01(+0.30%)
Jul 13, 2005 4.138 4.160 4.125 4.138 196,378 -0.04(-0.84%)
Jul 12, 2005 4.165 4.200 4.149 4.173 279,969 +0.00(+0.00%)
Jul 11, 2005 4.175 4.175 4.145 4.173 324,764 +0.00(+0.12%)
Jul 08, 2005 4.113 4.175 4.113 4.168 281,969 +0.02(+0.42%)
Jul 07, 2005 4.155 4.163 4.090 4.150 281,169 +0.04(+0.91%)
Jul 06, 2005 4.128 4.145 4.088 4.113 291,568 -0.02(-0.36%)
Jul 05, 2005 4.100 4.128 4.093 4.128 237,174 +0.00(+0.06%)
Jul 01, 2005 4.115 4.125 4.088 4.125 227,575 +0.01(+0.24%)
Jun 30, 2005 4.110 4.120 4.050 4.115 292,768 +0.03(+0.73%)
Jun 29, 2005 4.103 4.105 4.063 4.085 173,581 -0.01(-0.18%)
Jun 28, 2005 4.063 4.120 4.052 4.093 247,973 +0.01(+0.31%)
Jun 27, 2005 4.058 4.095 4.045 4.080 261,571 +0.03(+0.74%)
Jun 24, 2005 4.050 4.073 4.025 4.050 263,971 -0.01(-0.25%)
Jun 23, 2005 4.073 4.085 4.053 4.060 303,966 -0.01(-0.31%)
Jun 22, 2005 4.075 4.085 4.053 4.073 273,570 -0.00(-0.06%)
Jun 21, 2005 4.050 4.075 4.048 4.075 283,569 +0.01(+0.31%)
Jun 20, 2005 4.063 4.100 4.040 4.063 251,172 -0.01(-0.31%)
Jun 17, 2005 4.008 4.075 4.008 4.075 299,167 +0.05(+1.31%)
Jun 16, 2005 4.050 4.058 4.000 4.023 301,567 -0.02(-0.62%)
Jun 15, 2005 4.038 4.057 4.005 4.048 219,176 -0.02(-0.37%)
Jun 14, 2005 4.065 4.095 4.035 4.063 320,365 -0.02(-0.43%)
Jun 13, 2005 4.115 4.115 4.025 4.080 287,968 -0.02(-0.49%)
Jun 10, 2005 4.098 4.150 4.050 4.100 305,566 +0.00(+0.06%)
Jun 09, 2005 4.043 4.100 4.038 4.098 361,160 +0.02(+0.55%)
Jun 08, 2005 4.035 4.090 4.033 4.075 355,961 +0.04(+0.87%)
Jun 07, 2005 4.035 4.040 4.020 4.040 511,544 +0.00(+0.06%)
Jun 06, 2005 4.033 4.038 4.005 4.038 231,574 +0.01(+0.19%)
Jun 03, 2005 3.995 4.040 3.982 4.030 337,163 +0.04(+1.00%)
Jun 02, 2005 3.975 4.012 3.963 3.990 246,373 +0.02(+0.44%)
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.