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

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 31, 2006 4.280 4.287 4.252 4.262 161,213 -0.01(-0.29%)
May 30, 2006 4.282 4.307 4.245 4.275 157,213 +0.01(+0.18%)
May 26, 2006 4.250 4.275 4.232 4.267 107,209 +0.03(+0.71%)
May 25, 2006 4.235 4.250 4.210 4.237 160,813 +0.03(+0.65%)
May 24, 2006 4.220 4.245 4.200 4.210 166,414 -0.03(-0.71%)
May 23, 2006 4.250 4.262 4.215 4.240 176,815 +0.01(+0.12%)
May 22, 2006 4.250 4.272 4.200 4.235 192,416 -0.00(-0.06%)
May 19, 2006 4.237 4.267 4.232 4.237 102,808 -0.04(-0.88%)
May 18, 2006 4.232 4.275 4.232 4.275 156,013 +0.03(+0.77%)
May 17, 2006 4.217 4.245 4.215 4.242 187,216 +0.02(+0.41%)
May 16, 2006 4.205 4.227 4.192 4.225 218,418 +0.04(+0.84%)
May 15, 2006 4.225 4.225 4.190 4.190 161,613 -0.02(-0.48%)
May 12, 2006 4.225 4.247 4.185 4.210 164,814 -0.05(-1.17%)
May 11, 2006 4.267 4.300 4.225 4.260 262,822 -0.00(-0.12%)
May 10, 2006 4.230 4.265 4.215 4.265 225,619 +0.02(+0.53%)
May 09, 2006 4.212 4.242 4.202 4.242 172,414 +0.02(+0.41%)
May 08, 2006 4.212 4.237 4.200 4.225 318,827 +0.01(+0.36%)
May 05, 2006 4.177 4.225 4.175 4.210 181,215 +0.03(+0.78%)
May 04, 2006 4.162 4.210 4.155 4.177 165,214 +0.02(+0.60%)
May 03, 2006 4.150 4.195 4.140 4.152 177,615 +0.01(+0.30%)
May 02, 2006 4.175 4.187 4.140 4.140 328,028 -0.05(-1.13%)
May 01, 2006 4.192 4.225 4.175 4.187 177,615 -0.00(-0.12%)
Apr 28, 2006 4.177 4.212 4.177 4.192 192,016 +0.00(+0.06%)
Apr 27, 2006 4.212 4.220 4.175 4.190 172,014 -0.01(-0.18%)
Apr 26, 2006 4.205 4.255 4.175 4.197 184,815 -0.03(-0.77%)
Apr 25, 2006 4.220 4.242 4.175 4.230 194,416 +0.03(+0.71%)
Apr 24, 2006 4.217 4.242 4.165 4.200 366,831 -0.04(-1.00%)
Apr 21, 2006 4.225 4.250 4.216 4.242 157,213 -0.02(-0.53%)
Apr 20, 2006 4.262 4.267 4.242 4.265 185,215 +0.04(+0.95%)
Apr 19, 2006 4.195 4.262 4.179 4.225 138,811 +0.00(+0.12%)
Apr 18, 2006 4.175 4.222 4.148 4.220 150,412 +0.03(+0.66%)
Apr 17, 2006 4.222 4.270 4.192 4.192 148,412 -0.04(-0.83%)
Apr 13, 2006 4.267 4.292 4.197 4.227 175,214 -0.04(-0.94%)
Apr 12, 2006 4.252 4.297 4.237 4.267 149,212 +0.00(+0.00%)
Apr 11, 2006 4.242 4.280 4.220 4.267 160,413 +0.04(+0.89%)
Apr 10, 2006 4.250 4.280 4.212 4.230 148,412 -0.00(-0.06%)
Apr 07, 2006 4.262 4.315 4.230 4.232 197,616 -0.05(-1.11%)
Apr 06, 2006 4.262 4.305 4.250 4.280 128,010 +0.00(+0.12%)
Apr 05, 2006 4.300 4.310 4.242 4.275 184,015 -0.00(-0.06%)
Apr 04, 2006 4.233 4.302 4.228 4.277 155,213 +0.03(+0.65%)
Apr 03, 2006 4.200 4.280 4.200 4.250 231,619 +0.05(+1.19%)
Mar 31, 2006 4.227 4.300 4.200 4.200 314,026 -0.03(-0.65%)
Mar 30, 2006 4.257 4.285 4.225 4.227 235,620 +0.00(+0.06%)
Mar 29, 2006 4.237 4.285 4.205 4.225 240,020 -0.03(-0.59%)
Mar 28, 2006 4.305 4.332 4.225 4.250 272,823 -0.01(-0.30%)
Mar 27, 2006 4.272 4.335 4.250 4.262 132,411 -0.02(-0.52%)
Mar 24, 2006 4.287 4.340 4.278 4.285 187,216 -0.01(-0.35%)
Mar 23, 2006 4.262 4.300 4.212 4.300 324,827 +0.01(+0.17%)
Mar 22, 2006 4.252 4.295 4.240 4.292 210,818 +0.04(+0.94%)
Mar 21, 2006 4.237 4.305 4.224 4.252 176,015 +0.01(+0.35%)
Mar 20, 2006 4.257 4.285 4.237 4.237 150,412 +0.00(+0.12%)
Mar 17, 2006 4.212 4.260 4.200 4.232 150,012 +0.03(+0.71%)
Mar 16, 2006 4.275 4.275 4.202 4.202 206,817 -0.04(-0.88%)
Mar 15, 2006 4.287 4.287 4.240 4.240 254,821 -0.04(-0.99%)
Mar 14, 2006 4.287 4.317 4.250 4.282 279,623 +0.02(+0.41%)
Mar 13, 2006 4.242 4.272 4.192 4.265 187,216 -0.01(-0.29%)
Mar 10, 2006 4.287 4.297 4.226 4.277 148,412 +0.01(+0.35%)
Mar 09, 2006 4.242 4.287 4.226 4.262 229,619 +0.05(+1.19%)
Mar 08, 2006 4.250 4.267 4.212 4.212 232,819 -0.04(-0.88%)
Mar 07, 2006 4.272 4.272 4.237 4.250 203,617 +0.02(+0.41%)
Mar 06, 2006 4.215 4.290 4.212 4.232 144,812 +0.00(+0.12%)
Mar 03, 2006 4.287 4.290 4.205 4.227 246,821 -0.04(-1.05%)
Mar 02, 2006 4.272 4.292 4.242 4.272 179,615 +0.01(+0.23%)
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.