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

Pioneer High Income Trust (NY: PHT )

7.458 +0.008 (+0.11%)
Streaming Delayed Price Updated: 3:40 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 (%)
Mar 31, 2005 3.762 3.805 3.762 3.780 401,234 +0.02(+0.67%)
Mar 30, 2005 3.700 3.762 3.677 3.755 535,645 +0.07(+1.83%)
Mar 29, 2005 3.630 3.687 3.630 3.687 643,655 +0.05(+1.30%)
Mar 28, 2005 3.685 3.720 3.637 3.640 671,257 -0.04(-1.15%)
Mar 24, 2005 3.625 3.707 3.615 3.682 589,250 +0.05(+1.38%)
Mar 23, 2005 3.685 3.685 3.625 3.632 1,336,914 -0.06(-1.69%)
Mar 22, 2005 3.707 3.735 3.675 3.695 690,459 -0.01(-0.34%)
Mar 21, 2005 3.790 3.810 3.692 3.707 1,038,088 -0.08(-2.11%)
Mar 18, 2005 3.825 3.840 3.787 3.787 432,837 -0.05(-1.30%)
Mar 17, 2005 3.830 3.860 3.825 3.837 421,636 -0.00(-0.07%)
Mar 16, 2005 3.922 3.932 3.807 3.840 719,261 -0.08(-2.10%)
Mar 15, 2005 3.975 4.000 3.912 3.922 553,647 -0.08(-1.94%)
Mar 14, 2005 4.032 4.060 4.000 4.000 249,221 -0.02(-0.50%)
Mar 11, 2005 4.005 4.025 4.005 4.020 198,817 -0.04(-0.92%)
Mar 10, 2005 4.040 4.092 4.037 4.057 250,021 +0.00(+0.06%)
Mar 09, 2005 4.125 4.127 4.050 4.055 309,226 -0.07(-1.58%)
Mar 08, 2005 4.125 4.127 4.110 4.120 271,623 +0.01(+0.18%)
Mar 07, 2005 4.117 4.130 4.112 4.112 271,623 -0.00(-0.12%)
Mar 04, 2005 4.062 4.130 4.055 4.117 214,418 +0.03(+0.73%)
Mar 03, 2005 4.090 4.122 4.070 4.087 371,631 -0.00(-0.06%)
Mar 02, 2005 4.100 4.100 4.072 4.090 224,419 +0.01(+0.25%)
Mar 01, 2005 4.105 4.107 4.080 4.080 363,631 -0.01(-0.31%)
Feb 28, 2005 4.072 4.100 4.055 4.092 235,620 +0.02(+0.49%)
Feb 25, 2005 4.055 4.095 4.055 4.072 190,416 +0.01(+0.25%)
Feb 24, 2005 4.050 4.085 4.020 4.062 267,222 +0.01(+0.31%)
Feb 23, 2005 4.032 4.057 4.015 4.050 314,026 +0.04(+0.93%)
Feb 22, 2005 4.052 4.080 4.000 4.012 564,448 -0.04(-0.99%)
Feb 18, 2005 4.105 4.105 4.052 4.052 431,236 -0.03(-0.67%)
Feb 17, 2005 4.075 4.100 4.070 4.080 344,029 +0.00(+0.12%)
Feb 16, 2005 4.100 4.115 4.067 4.075 458,839 -0.01(-0.31%)
Feb 15, 2005 4.082 4.107 4.077 4.087 294,825 -0.01(-0.18%)
Feb 14, 2005 4.152 4.152 4.080 4.095 329,228 -0.02(-0.49%)
Feb 11, 2005 4.107 4.130 4.087 4.115 450,038 -0.04(-1.08%)
Feb 10, 2005 4.137 4.160 4.130 4.160 318,027 +0.01(+0.24%)
Feb 09, 2005 4.162 4.162 4.130 4.150 373,231 -0.00(-0.06%)
Feb 08, 2005 4.155 4.160 4.135 4.152 399,234 -0.00(-0.06%)
Feb 07, 2005 4.145 4.157 4.125 4.155 277,223 +0.03(+0.73%)
Feb 04, 2005 4.130 4.150 4.120 4.125 344,829 +0.01(+0.36%)
Feb 03, 2005 4.122 4.135 4.095 4.110 248,821 +0.00(+0.12%)
Feb 02, 2005 4.135 4.135 4.082 4.105 362,431 +0.01(+0.12%)
Feb 01, 2005 4.082 4.115 4.082 4.100 234,820 +0.02(+0.43%)
Jan 31, 2005 4.062 4.085 4.032 4.082 309,226 +0.02(+0.37%)
Jan 28, 2005 4.085 4.085 4.055 4.067 295,625 +0.00(+0.06%)
Jan 27, 2005 4.075 4.112 4.045 4.065 332,428 +0.02(+0.37%)
Jan 26, 2005 4.072 4.100 4.027 4.050 403,634 +0.04(+0.93%)
Jan 25, 2005 4.012 4.047 4.012 4.012 431,236 +0.01(+0.19%)
Jan 24, 2005 4.067 4.112 3.997 4.005 435,637 -0.04(-0.99%)
Jan 21, 2005 4.085 4.097 4.037 4.045 342,429 -0.03(-0.74%)
Jan 20, 2005 4.115 4.117 4.050 4.075 449,638 -0.02(-0.61%)
Jan 19, 2005 4.140 4.142 4.085 4.100 415,235 -0.03(-0.67%)
Jan 18, 2005 4.117 4.145 4.110 4.127 387,633 +0.01(+0.30%)
Jan 14, 2005 4.160 4.160 4.115 4.115 222,018 -0.02(-0.54%)
Jan 13, 2005 4.170 4.170 4.125 4.137 301,225 -0.04(-0.96%)
Jan 12, 2005 4.197 4.197 4.170 4.177 303,625 -0.02(-0.36%)
Jan 11, 2005 4.190 4.197 4.175 4.192 252,021 +0.00(+0.12%)
Jan 10, 2005 4.197 4.200 4.187 4.187 250,421 +0.01(+0.30%)
Jan 07, 2005 4.197 4.200 4.170 4.175 471,640 -0.01(-0.30%)
Jan 06, 2005 4.207 4.210 4.170 4.187 383,232 -0.02(-0.42%)
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.