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: 7:00 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 (%)
Nov 30, 2005 4.045 4.078 4.032 4.078 248,772 +0.02(+0.43%)
Nov 29, 2005 4.035 4.060 4.015 4.060 197,578 +0.03(+0.74%)
Nov 28, 2005 4.000 4.035 3.988 4.030 167,181 +0.03(+0.75%)
Nov 25, 2005 4.000 4.000 3.980 4.000 82,791 +0.00(+0.07%)
Nov 23, 2005 3.995 3.998 3.963 3.998 211,177 +0.01(+0.18%)
Nov 22, 2005 3.995 4.013 3.970 3.990 272,370 -0.03(-0.75%)
Nov 21, 2005 3.998 4.023 3.983 4.020 224,375 +0.02(+0.50%)
Nov 18, 2005 4.010 4.028 3.963 4.000 273,570 +0.00(+0.00%)
Nov 17, 2005 4.013 4.023 3.955 4.000 273,970 -0.03(-0.68%)
Nov 16, 2005 4.025 4.048 3.995 4.028 142,384 -0.02(-0.56%)
Nov 15, 2005 4.005 4.090 4.000 4.050 208,377 -0.01(-0.25%)
Nov 14, 2005 4.050 4.063 4.005 4.060 98,389 +0.02(+0.43%)
Nov 11, 2005 4.055 4.055 4.005 4.043 174,781 +0.00(+0.00%)
Nov 10, 2005 4.015 4.043 4.005 4.043 197,178 +0.01(+0.25%)
Nov 09, 2005 4.038 4.058 4.028 4.033 156,383 +0.00(+0.06%)
Nov 08, 2005 4.038 4.050 4.022 4.030 112,787 +0.00(+0.12%)
Nov 07, 2005 4.060 4.063 4.008 4.025 210,777 -0.03(-0.62%)
Nov 04, 2005 4.025 4.050 4.013 4.050 188,779 +0.03(+0.68%)
Nov 03, 2005 4.040 4.062 4.001 4.023 193,179 +0.00(+0.12%)
Nov 02, 2005 4.050 4.050 4.000 4.018 124,386 -0.01(-0.19%)
Nov 01, 2005 4.055 4.055 4.003 4.025 124,786 -0.02(-0.37%)
Oct 31, 2005 4.068 4.090 4.015 4.040 153,983 -0.05(-1.16%)
Oct 28, 2005 4.125 4.135 4.068 4.088 164,382 -0.03(-0.61%)
Oct 27, 2005 4.100 4.133 4.100 4.113 159,982 +0.03(+0.67%)
Oct 26, 2005 4.113 4.145 4.050 4.085 250,372 -0.03(-0.61%)
Oct 25, 2005 4.095 4.135 4.077 4.110 173,581 +0.02(+0.37%)
Oct 24, 2005 3.988 4.100 3.967 4.095 223,575 +0.08(+2.06%)
Oct 21, 2005 3.918 4.025 3.914 4.013 209,977 +0.08(+2.10%)
Oct 20, 2005 3.888 3.938 3.888 3.930 130,385 +0.02(+0.58%)
Oct 19, 2005 3.900 3.910 3.870 3.908 231,974 +0.01(+0.26%)
Oct 18, 2005 3.988 4.000 3.850 3.898 444,751 -0.08(-1.95%)
Oct 17, 2005 4.000 4.038 3.953 3.975 219,176 -0.05(-1.18%)
Oct 14, 2005 4.018 4.043 4.005 4.023 157,582 +0.01(+0.25%)
Oct 13, 2005 4.090 4.108 3.950 4.013 416,754 -0.11(-2.73%)
Oct 12, 2005 4.148 4.148 4.100 4.125 170,381 -0.02(-0.42%)
Oct 11, 2005 4.138 4.150 4.075 4.143 213,176 +0.00(+0.00%)
Oct 10, 2005 4.145 4.195 4.093 4.143 213,176 -0.01(-0.18%)
Oct 07, 2005 4.138 4.150 4.100 4.150 206,377 -0.01(-0.30%)
Oct 06, 2005 4.195 4.195 4.163 4.163 173,181 -0.03(-0.77%)
Oct 05, 2005 4.143 4.195 4.122 4.195 225,175 +0.07(+1.64%)
Oct 04, 2005 4.165 4.165 4.101 4.128 174,781 -0.02(-0.54%)
Oct 03, 2005 4.128 4.150 4.088 4.150 263,571 +0.03(+0.67%)
Sep 30, 2005 4.105 4.150 4.083 4.123 170,381 +0.04(+1.04%)
Sep 29, 2005 4.138 4.138 4.040 4.080 191,179 -0.02(-0.49%)
Sep 28, 2005 4.063 4.150 4.063 4.100 255,972 -0.01(-0.30%)
Sep 27, 2005 4.113 4.123 4.063 4.113 276,769 +0.04(+0.92%)
Sep 26, 2005 4.100 4.115 4.060 4.075 253,972 -0.03(-0.61%)
Sep 23, 2005 4.100 4.140 4.083 4.100 180,780 -0.02(-0.61%)
Sep 22, 2005 4.150 4.165 4.053 4.125 354,361 +0.00(+0.00%)
Sep 21, 2005 4.188 4.205 4.088 4.125 263,571 -0.03(-0.66%)
Sep 20, 2005 4.195 4.205 4.150 4.153 209,577 -0.05(-1.13%)
Sep 19, 2005 4.203 4.228 4.163 4.200 132,385 +0.02(+0.54%)
Sep 16, 2005 4.175 4.178 4.178 4.178 297,167 +0.00(+0.12%)
Sep 15, 2005 4.233 4.270 4.158 4.173 244,773 -0.07(-1.65%)
Sep 14, 2005 4.250 4.258 4.215 4.243 192,379 -0.00(-0.06%)
Sep 13, 2005 4.250 4.298 4.220 4.245 327,564 -0.00(-0.06%)
Sep 12, 2005 4.305 4.323 4.238 4.248 381,958 -0.01(-0.18%)
Sep 09, 2005 4.288 4.305 4.250 4.255 187,179 -0.02(-0.41%)
Sep 08, 2005 4.238 4.273 4.230 4.273 189,179 +0.02(+0.53%)
Sep 07, 2005 4.295 4.320 4.248 4.250 208,777 -0.06(-1.33%)
Sep 06, 2005 4.300 4.312 4.275 4.308 218,776 +0.02(+0.47%)
Sep 02, 2005 4.275 4.313 4.263 4.288 224,775 +0.02(+0.35%)
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.