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%)
Streaming Delayed Price Updated: 11:47 AM 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 (%)
Feb 28, 2006 4.250 4.278 4.233 4.265 213,576 +0.02(+0.35%)
Feb 27, 2006 4.248 4.275 4.223 4.250 179,180 +0.00(+0.06%)
Feb 24, 2006 4.208 4.268 4.197 4.248 217,976 +0.01(+0.35%)
Feb 23, 2006 4.218 4.245 4.198 4.233 240,373 +0.00(+0.06%)
Feb 22, 2006 4.203 4.270 4.194 4.230 260,771 +0.01(+0.36%)
Feb 21, 2006 4.170 4.263 4.170 4.215 270,370 +0.07(+1.57%)
Feb 17, 2006 4.133 4.163 4.128 4.150 213,576 -0.01(-0.24%)
Feb 16, 2006 4.128 4.163 4.113 4.160 193,179 +0.04(+1.09%)
Feb 15, 2006 4.163 4.200 4.113 4.115 265,571 -0.05(-1.32%)
Feb 14, 2006 4.200 4.210 4.165 4.170 139,184 -0.02(-0.42%)
Feb 13, 2006 4.275 4.275 4.188 4.188 270,370 -0.10(-2.33%)
Feb 10, 2006 4.225 4.288 4.205 4.288 221,575 +0.07(+1.66%)
Feb 09, 2006 4.190 4.225 4.190 4.218 189,979 +0.04(+0.90%)
Feb 08, 2006 4.180 4.210 4.165 4.180 200,778 -0.02(-0.48%)
Feb 07, 2006 4.213 4.225 4.188 4.200 159,182 -0.01(-0.24%)
Feb 06, 2006 4.215 4.235 4.188 4.210 163,982 -0.02(-0.59%)
Feb 03, 2006 4.255 4.255 4.216 4.235 164,382 +0.00(+0.00%)
Feb 02, 2006 4.203 4.250 4.203 4.235 187,579 +0.02(+0.41%)
Feb 01, 2006 4.208 4.245 4.200 4.218 130,385 -0.00(-0.06%)
Jan 31, 2006 4.195 4.258 4.175 4.220 226,375 +0.03(+0.60%)
Jan 30, 2006 4.250 4.260 4.195 4.195 196,378 -0.03(-0.77%)
Jan 27, 2006 4.238 4.238 4.215 4.228 128,786 +0.00(+0.06%)
Jan 26, 2006 4.213 4.238 4.210 4.225 171,981 +0.01(+0.36%)
Jan 25, 2006 4.198 4.245 4.195 4.210 269,570 +0.00(+0.00%)
Jan 24, 2006 4.210 4.213 4.190 4.210 224,375 +0.01(+0.18%)
Jan 23, 2006 4.198 4.238 4.188 4.203 197,178 -0.01(-0.18%)
Jan 20, 2006 4.223 4.223 4.183 4.210 185,979 -0.01(-0.35%)
Jan 19, 2006 4.213 4.234 4.183 4.225 226,375 +0.04(+0.90%)
Jan 18, 2006 4.200 4.225 4.188 4.188 218,376 -0.03(-0.65%)
Jan 17, 2006 4.213 4.223 4.151 4.215 240,373 +0.01(+0.18%)
Jan 13, 2006 4.175 4.208 4.150 4.208 324,764 +0.05(+1.08%)
Jan 12, 2006 4.188 4.217 4.150 4.163 241,173 -0.01(-0.30%)
Jan 11, 2006 4.155 4.195 4.140 4.175 170,781 +0.01(+0.36%)
Jan 10, 2006 4.155 4.165 4.125 4.160 187,579 +0.03(+0.66%)
Jan 09, 2006 4.150 4.165 4.103 4.133 247,173 -0.02(-0.42%)
Jan 06, 2006 4.158 4.168 4.110 4.150 344,362 +0.00(+0.12%)
Jan 05, 2006 4.085 4.145 4.081 4.145 205,577 +0.04(+1.10%)
Jan 04, 2006 4.150 4.180 4.075 4.100 248,373 -0.08(-1.91%)
Jan 03, 2006 4.170 4.223 4.150 4.180 213,576 -0.01(-0.30%)
Dec 30, 2005 4.175 4.210 4.138 4.193 225,575 +0.05(+1.15%)
Dec 29, 2005 4.173 4.173 4.138 4.145 146,384 +0.01(+0.18%)
Dec 28, 2005 4.120 4.163 4.105 4.138 262,771 +0.01(+0.18%)
Dec 27, 2005 4.103 4.130 4.078 4.130 244,373 +0.05(+1.23%)
Dec 23, 2005 4.088 4.105 4.053 4.080 176,780 -0.02(-0.37%)
Dec 22, 2005 4.045 4.100 4.015 4.095 139,584 +0.04(+0.92%)
Dec 21, 2005 4.093 4.100 4.030 4.058 206,777 -0.04(-0.86%)
Dec 20, 2005 4.020 4.093 4.008 4.093 335,963 +0.05(+1.17%)
Dec 19, 2005 4.055 4.090 4.013 4.045 203,577 -0.02(-0.55%)
Dec 16, 2005 4.063 4.088 4.045 4.068 205,577 -0.02(-0.49%)
Dec 15, 2005 4.048 4.093 4.048 4.088 277,169 +0.03(+0.74%)
Dec 14, 2005 4.080 4.090 4.056 4.058 230,374 -0.01(-0.25%)
Dec 13, 2005 4.038 4.093 4.028 4.068 288,768 +0.05(+1.37%)
Dec 12, 2005 4.000 4.050 3.975 4.013 257,572 +0.02(+0.50%)
Dec 09, 2005 4.043 4.055 3.988 3.993 217,576 -0.07(-1.60%)
Dec 08, 2005 3.968 4.078 3.968 4.058 189,179 -0.01(-0.25%)
Dec 07, 2005 4.105 4.108 4.049 4.068 133,585 -0.04(-0.91%)
Dec 06, 2005 4.093 4.105 4.075 4.105 209,577 +0.01(+0.31%)
Dec 05, 2005 4.080 4.093 4.080 4.093 193,978 +0.01(+0.31%)
Dec 02, 2005 4.075 4.083 4.055 4.080 217,576 +0.01(+0.31%)
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.