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

Pioneer High Income Trust (NY: PHT )

7.360 +0.010 (+0.14%)
Official Closing Price Updated: 6:30 PM EDT, Apr 23, 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 4.136 4.181 4.113 4.153 169,138 +0.04(+1.04%)
Sep 29, 2005 4.168 4.168 4.070 4.110 189,784 -0.02(-0.49%)
Sep 28, 2005 4.093 4.181 4.093 4.131 254,105 -0.01(-0.30%)
Sep 27, 2005 4.143 4.153 4.093 4.143 274,751 +0.04(+0.92%)
Sep 26, 2005 4.131 4.146 4.090 4.105 252,119 -0.03(-0.61%)
Sep 23, 2005 4.131 4.171 4.113 4.131 179,461 -0.03(-0.61%)
Sep 22, 2005 4.181 4.196 4.083 4.156 351,776 +0.00(+0.00%)
Sep 21, 2005 4.219 4.236 4.118 4.156 261,648 -0.03(-0.66%)
Sep 20, 2005 4.226 4.236 4.181 4.183 208,048 -0.05(-1.13%)
Sep 19, 2005 4.234 4.259 4.194 4.231 131,419 +0.02(+0.54%)
Sep 16, 2005 4.206 4.209 4.209 4.209 295,000 +0.01(+0.12%)
Sep 15, 2005 4.264 4.302 4.189 4.204 242,987 -0.07(-1.65%)
Sep 14, 2005 4.282 4.289 4.246 4.274 190,975 -0.00(-0.06%)
Sep 13, 2005 4.282 4.330 4.251 4.277 325,175 -0.00(-0.06%)
Sep 12, 2005 4.337 4.355 4.269 4.279 379,172 -0.01(-0.18%)
Sep 09, 2005 4.319 4.337 4.282 4.287 185,814 -0.02(-0.41%)
Sep 08, 2005 4.269 4.304 4.262 4.304 187,799 +0.02(+0.53%)
Sep 07, 2005 4.327 4.352 4.279 4.282 207,254 -0.06(-1.33%)
Sep 06, 2005 4.332 4.343 4.307 4.340 217,180 +0.02(+0.47%)
Sep 02, 2005 4.307 4.345 4.294 4.319 223,135 +0.02(+0.35%)
Sep 01, 2005 4.304 4.307 4.274 4.304 193,755 +0.01(+0.23%)
Aug 31, 2005 4.289 4.294 4.259 4.294 237,826 +0.01(+0.24%)
Aug 30, 2005 4.254 4.302 4.241 4.284 237,032 +0.05(+1.07%)
Aug 29, 2005 4.257 4.284 4.206 4.239 281,897 -0.02(-0.41%)
Aug 26, 2005 4.244 4.272 4.201 4.257 225,915 +0.03(+0.60%)
Aug 25, 2005 4.269 4.269 4.214 4.231 185,020 -0.03(-0.59%)
Aug 24, 2005 4.279 4.287 4.246 4.257 208,445 -0.01(-0.29%)
Aug 23, 2005 4.269 4.277 4.236 4.269 117,126 +0.01(+0.30%)
Aug 22, 2005 4.279 4.279 4.221 4.257 152,860 -0.02(-0.47%)
Aug 19, 2005 4.234 4.282 4.231 4.277 322,395 +0.03(+0.71%)
Aug 18, 2005 4.259 4.259 4.211 4.246 222,341 +0.01(+0.30%)
Aug 17, 2005 4.279 4.279 4.204 4.234 177,079 -0.01(-0.18%)
Aug 16, 2005 4.231 4.272 4.194 4.241 195,343 -0.02(-0.35%)
Aug 15, 2005 4.234 4.267 4.183 4.257 238,223 +0.03(+0.60%)
Aug 12, 2005 4.214 4.267 4.194 4.231 244,973 -0.01(-0.18%)
Aug 11, 2005 4.221 4.257 4.183 4.239 228,297 -0.02(-0.41%)
Aug 10, 2005 4.181 4.294 4.181 4.257 330,733 +0.08(+1.81%)
Aug 09, 2005 4.194 4.269 4.093 4.181 389,098 -0.02(-0.36%)
Aug 08, 2005 4.294 4.294 4.171 4.196 466,520 -0.10(-2.29%)
Aug 05, 2005 4.269 4.294 4.251 4.294 404,582 +0.04(+0.95%)
Aug 04, 2005 4.267 4.267 4.234 4.254 193,358 -0.01(-0.30%)
Aug 03, 2005 4.229 4.267 4.224 4.267 180,255 +0.02(+0.53%)
Aug 02, 2005 4.279 4.294 4.224 4.244 296,191 -0.06(-1.40%)
Aug 01, 2005 4.257 4.304 4.231 4.304 391,083 +0.07(+1.61%)
Jul 29, 2005 4.231 4.257 4.216 4.236 298,573 +0.01(+0.12%)
Jul 28, 2005 4.206 4.246 4.194 4.231 193,755 +0.04(+0.96%)
Jul 27, 2005 4.206 4.206 4.191 4.191 240,208 -0.02(-0.36%)
Jul 26, 2005 4.189 4.206 4.173 4.206 296,985 +0.02(+0.36%)
Jul 25, 2005 4.178 4.206 4.171 4.191 180,255 +0.00(+0.00%)
Jul 22, 2005 4.189 4.224 4.189 4.191 197,328 +0.01(+0.12%)
Jul 21, 2005 4.183 4.282 4.173 4.186 449,448 +0.01(+0.30%)
Jul 20, 2005 4.181 4.216 4.168 4.173 262,045 +0.02(+0.42%)
Jul 19, 2005 4.181 4.196 4.141 4.156 286,662 -0.02(-0.42%)
Jul 18, 2005 4.168 4.196 4.161 4.173 173,903 -0.02(-0.36%)
Jul 15, 2005 4.181 4.206 4.161 4.189 244,576 +0.01(+0.18%)
Jul 14, 2005 4.163 4.194 4.151 4.181 224,724 +0.01(+0.30%)
Jul 13, 2005 4.168 4.191 4.156 4.168 194,946 -0.04(-0.84%)
Jul 12, 2005 4.196 4.231 4.180 4.204 277,927 +0.00(+0.00%)
Jul 11, 2005 4.206 4.206 4.176 4.204 322,395 +0.01(+0.12%)
Jul 08, 2005 4.143 4.206 4.143 4.199 279,912 +0.02(+0.42%)
Jul 07, 2005 4.186 4.194 4.120 4.181 279,118 +0.04(+0.91%)
Jul 06, 2005 4.158 4.176 4.118 4.143 289,441 -0.02(-0.36%)
Jul 05, 2005 4.131 4.158 4.123 4.158 235,444 +0.00(+0.06%)
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.