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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Sep 30, 2005 3.182 3.216 3.164 3.195 219,859 +0.03(+1.04%)
Sep 29, 2005 3.207 3.207 3.131 3.162 246,696 -0.02(-0.49%)
Sep 28, 2005 3.149 3.216 3.149 3.178 330,304 -0.01(-0.30%)
Sep 27, 2005 3.187 3.195 3.149 3.187 357,142 +0.03(+0.92%)
Sep 26, 2005 3.178 3.189 3.147 3.158 327,724 -0.02(-0.61%)
Sep 23, 2005 3.178 3.209 3.164 3.178 233,277 -0.02(-0.61%)
Sep 22, 2005 3.216 3.228 3.141 3.197 457,265 +0.00(+0.00%)
Sep 21, 2005 3.245 3.259 3.168 3.197 340,110 -0.02(-0.66%)
Sep 20, 2005 3.251 3.259 3.216 3.218 270,437 -0.04(-1.13%)
Sep 19, 2005 3.257 3.276 3.226 3.255 170,829 +0.02(+0.54%)
Sep 16, 2005 3.236 3.238 3.238 3.238 383,463 +0.00(+0.12%)
Sep 15, 2005 3.280 3.309 3.222 3.234 315,854 -0.05(-1.65%)
Sep 14, 2005 3.294 3.300 3.267 3.288 248,244 -0.00(-0.06%)
Sep 13, 2005 3.294 3.331 3.271 3.290 422,687 -0.00(-0.06%)
Sep 12, 2005 3.337 3.350 3.284 3.292 492,876 -0.01(-0.18%)
Sep 09, 2005 3.323 3.337 3.294 3.298 241,535 -0.01(-0.41%)
Sep 08, 2005 3.284 3.311 3.278 3.311 244,115 +0.02(+0.53%)
Sep 07, 2005 3.329 3.348 3.292 3.294 269,404 -0.04(-1.33%)
Sep 06, 2005 3.333 3.341 3.313 3.338 282,307 +0.02(+0.47%)
Sep 02, 2005 3.313 3.342 3.304 3.323 290,048 +0.01(+0.35%)
Sep 01, 2005 3.311 3.313 3.288 3.311 251,857 +0.01(+0.23%)
Aug 31, 2005 3.300 3.304 3.276 3.304 309,144 +0.01(+0.24%)
Aug 30, 2005 3.273 3.309 3.263 3.296 308,112 +0.03(+1.07%)
Aug 29, 2005 3.275 3.296 3.236 3.261 366,431 -0.01(-0.41%)
Aug 26, 2005 3.265 3.286 3.232 3.275 293,661 +0.02(+0.60%)
Aug 25, 2005 3.284 3.284 3.242 3.255 240,503 -0.02(-0.59%)
Aug 24, 2005 3.292 3.298 3.267 3.275 270,953 -0.01(-0.30%)
Aug 23, 2005 3.284 3.290 3.259 3.284 152,249 +0.01(+0.30%)
Aug 22, 2005 3.292 3.292 3.247 3.275 198,699 -0.02(-0.47%)
Aug 19, 2005 3.257 3.294 3.255 3.290 419,074 +0.02(+0.71%)
Aug 18, 2005 3.276 3.276 3.240 3.267 289,016 +0.01(+0.30%)
Aug 17, 2005 3.292 3.292 3.234 3.257 230,181 -0.01(-0.18%)
Aug 16, 2005 3.255 3.286 3.226 3.263 253,921 -0.01(-0.35%)
Aug 15, 2005 3.257 3.282 3.218 3.275 309,660 +0.02(+0.60%)
Aug 12, 2005 3.242 3.282 3.226 3.255 318,434 -0.01(-0.18%)
Aug 11, 2005 3.247 3.275 3.218 3.261 296,758 -0.01(-0.41%)
Aug 10, 2005 3.216 3.304 3.216 3.275 429,912 +0.06(+1.81%)
Aug 09, 2005 3.226 3.284 3.149 3.216 505,779 -0.01(-0.36%)
Aug 08, 2005 3.304 3.304 3.209 3.228 606,419 -0.08(-2.29%)
Aug 05, 2005 3.284 3.304 3.271 3.304 525,907 +0.03(+0.95%)
Aug 04, 2005 3.282 3.282 3.257 3.273 251,341 -0.01(-0.30%)
Aug 03, 2005 3.253 3.282 3.249 3.282 234,310 +0.02(+0.53%)
Aug 02, 2005 3.292 3.304 3.249 3.265 385,011 -0.05(-1.40%)
Aug 01, 2005 3.275 3.311 3.255 3.311 508,359 +0.05(+1.61%)
Jul 29, 2005 3.255 3.275 3.244 3.259 388,108 +0.00(+0.12%)
Jul 28, 2005 3.236 3.266 3.226 3.255 251,857 +0.03(+0.96%)
Jul 27, 2005 3.236 3.236 3.224 3.224 312,241 -0.01(-0.36%)
Jul 26, 2005 3.222 3.236 3.211 3.236 386,043 +0.01(+0.36%)
Jul 25, 2005 3.214 3.236 3.209 3.224 234,310 +0.00(+0.00%)
Jul 22, 2005 3.222 3.249 3.222 3.224 256,502 +0.00(+0.12%)
Jul 21, 2005 3.218 3.294 3.211 3.220 584,226 +0.01(+0.30%)
Jul 20, 2005 3.216 3.244 3.207 3.211 340,626 +0.01(+0.42%)
Jul 19, 2005 3.216 3.228 3.185 3.197 372,625 -0.01(-0.42%)
Jul 18, 2005 3.207 3.228 3.201 3.211 226,052 -0.01(-0.36%)
Jul 15, 2005 3.216 3.236 3.201 3.222 317,918 +0.01(+0.18%)
Jul 14, 2005 3.203 3.226 3.193 3.216 292,113 +0.01(+0.30%)
Jul 13, 2005 3.207 3.224 3.197 3.207 253,405 -0.03(-0.84%)
Jul 12, 2005 3.228 3.255 3.216 3.234 361,270 +0.00(+0.00%)
Jul 11, 2005 3.236 3.236 3.213 3.234 419,074 +0.00(+0.12%)
Jul 08, 2005 3.187 3.236 3.187 3.230 363,851 +0.01(+0.42%)
Jul 07, 2005 3.220 3.226 3.170 3.216 362,819 +0.03(+0.91%)
Jul 06, 2005 3.199 3.213 3.168 3.187 376,237 -0.01(-0.36%)
Jul 05, 2005 3.178 3.199 3.172 3.199 306,048 +0.00(+0.06%)
Jul 01, 2005 3.189 3.197 3.168 3.197 293,661 +0.01(+0.24%)
Jun 30, 2005 3.185 3.193 3.139 3.189 377,786 +0.02(+0.73%)
Jun 29, 2005 3.180 3.182 3.149 3.166 223,987 -0.01(-0.18%)
Jun 28, 2005 3.149 3.193 3.140 3.172 319,982 +0.01(+0.31%)
Jun 27, 2005 3.145 3.174 3.135 3.162 337,530 +0.02(+0.74%)
Jun 24, 2005 3.139 3.156 3.120 3.139 340,626 -0.01(-0.25%)
Jun 23, 2005 3.156 3.166 3.141 3.147 392,237 -0.01(-0.31%)
Jun 22, 2005 3.158 3.166 3.141 3.156 353,013 -0.00(-0.06%)
Jun 21, 2005 3.139 3.158 3.137 3.158 365,915 +0.01(+0.31%)
Jun 20, 2005 3.149 3.178 3.131 3.149 324,111 -0.01(-0.31%)
Jun 17, 2005 3.106 3.158 3.106 3.158 386,043 +0.04(+1.31%)
Jun 16, 2005 3.139 3.145 3.100 3.118 389,140 -0.02(-0.62%)
Jun 15, 2005 3.129 3.144 3.104 3.137 282,823 -0.01(-0.37%)
Jun 14, 2005 3.151 3.174 3.127 3.149 413,397 -0.01(-0.43%)
Jun 13, 2005 3.189 3.189 3.120 3.162 371,592 -0.02(-0.49%)
Jun 10, 2005 3.176 3.216 3.139 3.178 394,301 +0.00(+0.06%)
Jun 09, 2005 3.133 3.178 3.129 3.176 466,039 +0.02(+0.55%)
Jun 08, 2005 3.127 3.170 3.125 3.158 459,330 +0.03(+0.87%)
Jun 07, 2005 3.127 3.131 3.116 3.131 660,093 +0.00(+0.06%)
Jun 06, 2005 3.125 3.129 3.104 3.129 298,822 +0.01(+0.19%)
Jun 03, 2005 3.096 3.131 3.086 3.123 435,073 +0.03(+1.00%)
Jun 02, 2005 3.081 3.109 3.071 3.092 317,918 +0.01(+0.44%)
Jun 01, 2005 3.032 3.081 3.032 3.079 479,974 +0.04(+1.34%)
May 31, 2005 3.017 3.042 2.996 3.038 236,374 +0.03(+0.84%)
May 27, 2005 3.003 3.025 3.003 3.013 253,405 +0.02(+0.65%)
May 26, 2005 2.980 2.996 2.963 2.994 391,720 +0.02(+0.78%)
May 25, 2005 2.966 2.982 2.963 2.970 376,753 +0.00(+0.07%)
May 24, 2005 2.966 2.994 2.955 2.968 556,873 +0.00(+0.00%)
May 23, 2005 2.974 2.976 2.966 2.968 387,592 -0.00(-0.13%)
May 20, 2005 2.966 2.976 2.953 2.972 358,174 +0.02(+0.59%)
May 19, 2005 2.963 2.984 2.939 2.955 284,371 -0.03(-0.91%)
May 18, 2005 2.959 2.984 2.938 2.982 309,660 +0.04(+1.45%)
May 17, 2005 2.945 2.976 2.927 2.939 391,720 +0.00(+0.07%)
May 16, 2005 2.965 2.976 2.918 2.937 313,273 -0.03(-0.91%)
May 13, 2005 2.974 2.976 2.943 2.965 309,144 -0.01(-0.39%)
May 12, 2005 2.994 2.994 2.965 2.976 364,367 -0.01(-0.45%)
May 11, 2005 2.966 3.013 2.962 2.990 411,848 -0.02(-0.77%)
May 10, 2005 2.992 3.013 2.992 3.013 298,822 +0.02(+0.58%)
May 09, 2005 3.003 3.003 2.976 2.996 225,536 -0.01(-0.26%)
May 06, 2005 2.961 3.013 2.956 3.003 398,430 +0.03(+0.98%)
May 05, 2005 2.986 3.015 2.966 2.974 354,561 -0.02(-0.71%)
May 04, 2005 2.955 2.996 2.947 2.996 359,206 +0.03(+1.05%)
May 03, 2005 2.926 2.965 2.926 2.965 243,083 +0.03(+0.92%)
May 02, 2005 2.910 2.945 2.908 2.937 298,306 +0.02(+0.53%)
Apr 29, 2005 2.926 2.930 2.908 2.922 307,080 +0.01(+0.20%)
Apr 28, 2005 2.924 2.932 2.908 2.916 269,921 -0.01(-0.27%)
Apr 27, 2005 2.903 2.924 2.893 2.924 228,632 +0.02(+0.80%)
Apr 26, 2005 2.906 2.912 2.887 2.901 359,206 +0.01(+0.27%)
Apr 25, 2005 2.891 2.914 2.887 2.893 339,594 -0.01(-0.20%)
Apr 22, 2005 2.901 2.914 2.889 2.899 338,562 -0.01(-0.47%)
Apr 21, 2005 2.893 2.918 2.893 2.912 255,986 +0.02(+0.67%)
Apr 20, 2005 2.901 2.914 2.887 2.893 264,760 -0.01(-0.47%)
Apr 19, 2005 2.881 2.914 2.864 2.906 469,136 +0.04(+1.35%)
Apr 18, 2005 2.877 2.887 2.860 2.868 322,563 -0.02(-0.60%)
Apr 15, 2005 2.897 2.906 2.870 2.885 334,949 -0.01(-0.40%)
Apr 14, 2005 2.889 2.922 2.889 2.897 307,596 -0.01(-0.27%)
Apr 13, 2005 2.914 2.918 2.883 2.904 335,981 -0.03(-1.12%)
Apr 12, 2005 2.920 2.937 2.914 2.937 366,431 +0.00(+0.07%)
Apr 11, 2005 2.945 2.954 2.916 2.935 539,325 -0.02(-0.53%)
Apr 08, 2005 2.951 2.961 2.935 2.951 474,297 +0.00(+0.00%)
Apr 07, 2005 2.937 2.965 2.937 2.951 353,529 +0.01(+0.26%)
Apr 06, 2005 2.922 2.955 2.922 2.943 422,170 +0.02(+0.76%)
Apr 05, 2005 2.935 2.943 2.914 2.921 518,165 -0.01(-0.49%)
Apr 04, 2005 2.932 2.955 2.910 2.935 615,708 -0.00(-0.13%)
Apr 01, 2005 2.949 2.972 2.916 2.939 674,028 +0.01(+0.33%)
Mar 31, 2005 2.916 2.949 2.916 2.930 517,649 +0.02(+0.67%)
Mar 30, 2005 2.868 2.916 2.850 2.910 691,059 +0.05(+1.83%)
Mar 29, 2005 2.813 2.858 2.813 2.858 830,407 +0.04(+1.31%)
Mar 28, 2005 2.856 2.883 2.819 2.821 866,018 -0.03(-1.15%)
Mar 24, 2005 2.810 2.873 2.802 2.854 760,217 +0.04(+1.38%)
Mar 23, 2005 2.856 2.856 2.810 2.815 1,724,810 -0.05(-1.69%)
Mar 22, 2005 2.873 2.895 2.848 2.864 890,790 -0.01(-0.34%)
Mar 21, 2005 2.937 2.953 2.862 2.873 1,339,283 -0.06(-2.11%)
Mar 18, 2005 2.965 2.976 2.935 2.935 558,421 -0.04(-1.30%)
Mar 17, 2005 2.968 2.992 2.965 2.974 543,970 -0.00(-0.07%)
Mar 16, 2005 3.040 3.048 2.951 2.976 927,950 -0.06(-2.10%)
Mar 15, 2005 3.081 3.100 3.032 3.040 714,284 -0.06(-1.94%)
Mar 14, 2005 3.125 3.147 3.100 3.100 321,531 -0.02(-0.50%)
Mar 11, 2005 3.104 3.120 3.104 3.116 256,502 -0.03(-0.92%)
Mar 10, 2005 3.131 3.172 3.129 3.145 322,563 +0.00(+0.06%)
Mar 09, 2005 3.197 3.199 3.139 3.143 398,946 -0.05(-1.58%)
Mar 08, 2005 3.197 3.199 3.185 3.193 350,432 +0.01(+0.18%)
Mar 07, 2005 3.191 3.201 3.187 3.187 350,432 -0.00(-0.12%)
Mar 04, 2005 3.149 3.201 3.143 3.191 276,630 +0.02(+0.73%)
Mar 03, 2005 3.170 3.195 3.154 3.168 479,458 -0.00(-0.06%)
Mar 02, 2005 3.178 3.178 3.156 3.170 289,532 +0.01(+0.25%)
Mar 01, 2005 3.182 3.183 3.162 3.162 469,136 -0.01(-0.31%)
Feb 28, 2005 3.156 3.178 3.143 3.172 303,983 +0.02(+0.49%)
Feb 25, 2005 3.143 3.174 3.143 3.156 245,664 +0.01(+0.25%)
Feb 24, 2005 3.139 3.166 3.116 3.149 344,755 +0.01(+0.31%)
Feb 23, 2005 3.125 3.145 3.112 3.139 405,139 +0.03(+0.93%)
Feb 22, 2005 3.141 3.162 3.100 3.110 728,219 -0.03(-0.99%)
Feb 18, 2005 3.182 3.182 3.141 3.141 556,357 -0.02(-0.67%)
Feb 17, 2005 3.158 3.178 3.154 3.162 443,847 +0.00(+0.12%)
Feb 16, 2005 3.178 3.189 3.152 3.158 591,968 -0.01(-0.31%)
Feb 15, 2005 3.164 3.183 3.160 3.168 380,366 -0.01(-0.18%)
Feb 14, 2005 3.218 3.218 3.162 3.174 424,751 -0.02(-0.49%)
Feb 11, 2005 3.183 3.201 3.168 3.189 580,614 -0.03(-1.08%)
Feb 10, 2005 3.207 3.224 3.201 3.224 410,300 +0.01(+0.24%)
Feb 09, 2005 3.226 3.226 3.201 3.216 481,522 -0.00(-0.06%)
Feb 08, 2005 3.220 3.224 3.205 3.218 515,069 -0.00(-0.06%)
Feb 07, 2005 3.213 3.222 3.197 3.220 357,658 +0.02(+0.73%)
Feb 04, 2005 3.201 3.216 3.193 3.197 444,879 +0.01(+0.37%)
Feb 03, 2005 3.195 3.205 3.174 3.185 321,015 +0.00(+0.12%)
Feb 02, 2005 3.205 3.205 3.164 3.182 467,587 +0.00(+0.12%)
Feb 01, 2005 3.164 3.189 3.164 3.178 302,951 +0.01(+0.43%)
Jan 31, 2005 3.149 3.166 3.125 3.164 398,946 +0.01(+0.37%)
Jan 28, 2005 3.166 3.166 3.143 3.152 381,398 +0.00(+0.06%)
Jan 27, 2005 3.158 3.187 3.135 3.151 428,880 +0.01(+0.37%)
Jan 26, 2005 3.156 3.178 3.121 3.139 520,746 +0.03(+0.93%)
Jan 25, 2005 3.110 3.137 3.110 3.110 556,357 +0.01(+0.19%)
Jan 24, 2005 3.152 3.187 3.098 3.104 562,034 -0.03(-0.99%)
Jan 21, 2005 3.166 3.176 3.129 3.135 441,782 -0.02(-0.74%)
Jan 20, 2005 3.189 3.191 3.139 3.158 580,097 -0.02(-0.61%)
Jan 19, 2005 3.209 3.211 3.166 3.178 535,713 -0.02(-0.67%)
Jan 18, 2005 3.191 3.213 3.185 3.199 500,102 +0.01(+0.30%)
Jan 14, 2005 3.224 3.224 3.189 3.189 286,436 -0.02(-0.54%)
Jan 13, 2005 3.232 3.232 3.197 3.207 388,624 -0.03(-0.96%)
Jan 12, 2005 3.253 3.253 3.232 3.238 391,720 -0.01(-0.36%)
Jan 11, 2005 3.247 3.253 3.236 3.249 325,143 +0.00(+0.12%)
Jan 10, 2005 3.253 3.255 3.245 3.245 323,079 +0.01(+0.30%)
Jan 07, 2005 3.253 3.255 3.232 3.236 608,483 -0.01(-0.30%)
Jan 06, 2005 3.261 3.263 3.232 3.245 494,425 -0.01(-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.