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

Pioneer High Income Trust (NY: PHT )

7.365 +0.055 (+0.75%)
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Feb 28, 2005 4.102 4.130 4.084 4.122 233,901 +0.02(+0.49%)
Feb 25, 2005 4.084 4.125 4.084 4.102 189,027 +0.01(+0.25%)
Feb 24, 2005 4.079 4.115 4.049 4.092 265,273 +0.01(+0.31%)
Feb 23, 2005 4.062 4.087 4.044 4.079 311,736 +0.04(+0.93%)
Feb 22, 2005 4.082 4.110 4.029 4.042 560,330 -0.04(-0.99%)
Feb 18, 2005 4.135 4.135 4.082 4.082 428,091 -0.03(-0.67%)
Feb 17, 2005 4.105 4.130 4.100 4.110 341,519 +0.01(+0.12%)
Feb 16, 2005 4.130 4.145 4.097 4.105 455,492 -0.01(-0.31%)
Feb 15, 2005 4.112 4.137 4.107 4.117 292,674 -0.01(-0.18%)
Feb 14, 2005 4.183 4.183 4.110 4.125 326,826 -0.02(-0.49%)
Feb 11, 2005 4.137 4.160 4.117 4.145 446,755 -0.05(-1.08%)
Feb 10, 2005 4.168 4.190 4.160 4.190 315,707 +0.01(+0.24%)
Feb 09, 2005 4.193 4.193 4.160 4.180 370,509 -0.00(-0.06%)
Feb 08, 2005 4.185 4.190 4.165 4.183 396,321 -0.00(-0.06%)
Feb 07, 2005 4.175 4.188 4.155 4.185 275,201 +0.03(+0.73%)
Feb 04, 2005 4.160 4.180 4.150 4.155 342,314 +0.02(+0.36%)
Feb 03, 2005 4.152 4.165 4.125 4.140 247,006 +0.01(+0.12%)
Feb 02, 2005 4.165 4.165 4.112 4.135 359,787 +0.01(+0.12%)
Feb 01, 2005 4.112 4.145 4.112 4.130 233,107 +0.02(+0.43%)
Jan 31, 2005 4.092 4.115 4.062 4.112 306,970 +0.02(+0.37%)
Jan 28, 2005 4.115 4.115 4.084 4.097 293,468 +0.00(+0.06%)
Jan 27, 2005 4.105 4.142 4.074 4.095 330,003 +0.02(+0.37%)
Jan 26, 2005 4.102 4.130 4.057 4.079 400,690 +0.04(+0.93%)
Jan 25, 2005 4.042 4.077 4.042 4.042 428,091 +0.01(+0.19%)
Jan 24, 2005 4.097 4.142 4.027 4.034 432,459 -0.04(-0.99%)
Jan 21, 2005 4.115 4.127 4.067 4.074 339,931 -0.03(-0.74%)
Jan 20, 2005 4.145 4.147 4.079 4.105 446,358 -0.03(-0.61%)
Jan 19, 2005 4.170 4.173 4.115 4.130 412,206 -0.03(-0.67%)
Jan 18, 2005 4.147 4.175 4.140 4.157 384,805 +0.01(+0.30%)
Jan 14, 2005 4.190 4.190 4.145 4.145 220,399 -0.02(-0.54%)
Jan 13, 2005 4.200 4.200 4.155 4.168 299,028 -0.04(-0.96%)
Jan 12, 2005 4.228 4.228 4.200 4.208 301,411 -0.02(-0.36%)
Jan 11, 2005 4.220 4.228 4.205 4.223 250,183 +0.01(+0.12%)
Jan 10, 2005 4.228 4.231 4.218 4.218 248,594 +0.01(+0.30%)
Jan 07, 2005 4.228 4.231 4.200 4.205 468,200 -0.01(-0.30%)
Jan 06, 2005 4.238 4.241 4.200 4.218 380,437 -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.