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

Pioneer High Income Trust (NY: PHT )

7.460 -0.030 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 29, 2006 4.612 4.665 4.612 4.625 192,816 +0.00(+0.11%)
Dec 28, 2006 4.562 4.642 4.562 4.620 352,830 +0.03(+0.71%)
Dec 27, 2006 4.515 4.597 4.515 4.587 363,631 +0.01(+0.33%)
Dec 26, 2006 4.575 4.585 4.542 4.572 252,021 +0.01(+0.22%)
Dec 22, 2006 4.550 4.595 4.540 4.562 254,821 -0.03(-0.55%)
Dec 21, 2006 4.585 4.599 4.555 4.587 156,013 +0.00(+0.11%)
Dec 20, 2006 4.612 4.635 4.550 4.582 175,214 -0.02(-0.38%)
Dec 19, 2006 4.605 4.615 4.562 4.600 131,611 +0.00(+0.00%)
Dec 18, 2006 4.500 4.605 4.500 4.600 275,223 +0.10(+2.28%)
Dec 15, 2006 4.542 4.542 4.483 4.497 519,244 -0.05(-1.15%)
Dec 14, 2006 4.555 4.592 4.537 4.550 299,625 -0.02(-0.55%)
Dec 13, 2006 4.600 4.625 4.562 4.575 236,420 -0.05(-1.08%)
Dec 12, 2006 4.665 4.687 4.577 4.625 250,821 -0.06(-1.33%)
Dec 11, 2006 4.672 4.715 4.667 4.687 232,019 +0.00(+0.00%)
Dec 08, 2006 4.670 4.700 4.667 4.687 133,611 -0.03(-0.64%)
Dec 07, 2006 4.735 4.735 4.700 4.717 179,215 -0.02(-0.37%)
Dec 06, 2006 4.702 4.735 4.700 4.735 148,412 +0.01(+0.21%)
Dec 05, 2006 4.700 4.747 4.700 4.725 230,819 +0.04(+0.80%)
Dec 04, 2006 4.675 4.747 4.672 4.687 259,622 +0.02(+0.37%)
Dec 01, 2006 4.627 4.700 4.627 4.670 250,421 +0.03(+0.65%)
Nov 30, 2006 4.607 4.642 4.595 4.640 121,210 +0.04(+0.81%)
Nov 29, 2006 4.580 4.622 4.572 4.602 202,817 +0.04(+0.77%)
Nov 28, 2006 4.562 4.580 4.551 4.567 195,216 -0.01(-0.16%)
Nov 27, 2006 4.585 4.585 4.545 4.575 168,014 -0.01(-0.16%)
Nov 24, 2006 4.527 4.595 4.527 4.582 260,422 +0.04(+0.99%)
Nov 22, 2006 4.475 4.560 4.471 4.537 210,418 +0.04(+0.89%)
Nov 21, 2006 4.485 4.497 4.457 4.497 96,408 +0.04(+0.84%)
Nov 20, 2006 4.425 4.462 4.421 4.460 253,221 +0.02(+0.51%)
Nov 17, 2006 4.440 4.445 4.415 4.437 198,416 -0.01(-0.34%)
Nov 16, 2006 4.447 4.472 4.437 4.452 202,817 -0.01(-0.22%)
Nov 15, 2006 4.512 4.512 4.455 4.462 299,625 -0.02(-0.45%)
Nov 14, 2006 4.537 4.537 4.480 4.482 294,425 -0.05(-1.10%)
Nov 13, 2006 4.495 4.532 4.462 4.532 250,021 +0.02(+0.44%)
Nov 10, 2006 4.470 4.537 4.470 4.512 211,218 +0.01(+0.33%)
Nov 09, 2006 4.442 4.515 4.442 4.497 193,216 +0.02(+0.39%)
Nov 08, 2006 4.465 4.525 4.440 4.480 180,815 -0.02(-0.44%)
Nov 07, 2006 4.475 4.520 4.462 4.500 158,413 +0.03(+0.73%)
Nov 06, 2006 4.375 4.500 4.375 4.467 333,628 +0.11(+2.52%)
Nov 03, 2006 4.367 4.417 4.350 4.357 225,619 -0.01(-0.23%)
Nov 02, 2006 4.487 4.495 4.367 4.367 339,229 -0.13(-2.94%)
Nov 01, 2006 4.520 4.532 4.480 4.500 226,019 -0.03(-0.61%)
Oct 31, 2006 4.540 4.540 4.510 4.527 157,613 +0.00(+0.06%)
Oct 30, 2006 4.510 4.560 4.500 4.525 121,210 +0.01(+0.28%)
Oct 27, 2006 4.520 4.557 4.490 4.512 91,207 -0.00(-0.11%)
Oct 26, 2006 4.512 4.572 4.512 4.517 177,215 -0.03(-0.61%)
Oct 25, 2006 4.487 4.547 4.487 4.545 188,816 +0.03(+0.78%)
Oct 24, 2006 4.460 4.510 4.450 4.510 223,219 +0.03(+0.67%)
Oct 23, 2006 4.385 4.482 4.385 4.480 240,420 +0.07(+1.59%)
Oct 20, 2006 4.435 4.460 4.407 4.410 142,012 -0.02(-0.51%)
Oct 19, 2006 4.382 4.432 4.382 4.432 134,011 +0.04(+0.80%)
Oct 18, 2006 4.395 4.422 4.375 4.397 176,815 -0.02(-0.57%)
Oct 17, 2006 4.375 4.437 4.375 4.422 214,818 +0.07(+1.67%)
Oct 16, 2006 4.425 4.437 4.350 4.350 291,224 -0.09(-2.14%)
Oct 13, 2006 4.420 4.465 4.397 4.445 214,018 -0.04(-0.78%)
Oct 12, 2006 4.435 4.490 4.435 4.480 245,220 +0.02(+0.45%)
Oct 11, 2006 4.455 4.460 4.426 4.460 198,416 +0.00(+0.11%)
Oct 10, 2006 4.445 4.455 4.425 4.455 200,817 +0.03(+0.68%)
Oct 09, 2006 4.370 4.435 4.370 4.425 185,615 +0.05(+1.14%)
Oct 06, 2006 4.387 4.410 4.362 4.375 232,819 +0.02(+0.46%)
Oct 05, 2006 4.385 4.400 4.355 4.355 190,416 -0.03(-0.68%)
Oct 04, 2006 4.290 4.385 4.277 4.385 335,628 +0.11(+2.51%)
Oct 03, 2006 4.422 4.437 4.277 4.277 629,253 -0.14(-3.28%)
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.