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

Pioneer High Income Trust (NY: PHT )

7.349 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Jun 30, 2005 4.140 4.150 4.079 4.145 290,689 +0.03(+0.73%)
Jun 29, 2005 4.132 4.135 4.092 4.115 172,348 -0.01(-0.18%)
Jun 28, 2005 4.092 4.150 4.081 4.122 246,212 +0.01(+0.31%)
Jun 27, 2005 4.087 4.125 4.074 4.110 259,713 +0.03(+0.74%)
Jun 24, 2005 4.079 4.102 4.054 4.079 262,096 -0.01(-0.25%)
Jun 23, 2005 4.102 4.115 4.082 4.089 301,808 -0.01(-0.31%)
Jun 22, 2005 4.105 4.115 4.082 4.102 271,627 -0.00(-0.06%)
Jun 21, 2005 4.079 4.105 4.077 4.105 281,555 +0.01(+0.31%)
Jun 20, 2005 4.092 4.130 4.069 4.092 249,388 -0.01(-0.31%)
Jun 17, 2005 4.037 4.105 4.037 4.105 297,042 +0.05(+1.31%)
Jun 16, 2005 4.079 4.087 4.029 4.052 299,425 -0.03(-0.62%)
Jun 15, 2005 4.067 4.086 4.034 4.077 217,619 -0.02(-0.37%)
Jun 14, 2005 4.095 4.125 4.064 4.092 318,090 -0.02(-0.43%)
Jun 13, 2005 4.145 4.145 4.054 4.110 285,923 -0.02(-0.49%)
Jun 10, 2005 4.127 4.180 4.079 4.130 303,396 +0.00(+0.06%)
Jun 09, 2005 4.072 4.130 4.067 4.127 358,595 +0.02(+0.55%)
Jun 08, 2005 4.064 4.120 4.062 4.105 353,433 +0.04(+0.87%)
Jun 07, 2005 4.064 4.069 4.049 4.069 507,911 +0.00(+0.06%)
Jun 06, 2005 4.062 4.067 4.034 4.067 229,930 +0.01(+0.19%)
Jun 03, 2005 4.024 4.069 4.010 4.059 334,768 +0.04(+1.00%)
Jun 02, 2005 4.004 4.041 3.991 4.019 244,623 +0.02(+0.44%)
Jun 01, 2005 3.941 4.004 3.941 4.001 369,318 +0.05(+1.34%)
May 31, 2005 3.921 3.954 3.893 3.948 181,879 +0.03(+0.84%)
May 27, 2005 3.903 3.931 3.903 3.916 194,984 +0.03(+0.65%)
May 26, 2005 3.873 3.893 3.850 3.891 301,411 +0.03(+0.78%)
May 25, 2005 3.855 3.875 3.851 3.860 289,894 +0.00(+0.07%)
May 24, 2005 3.855 3.891 3.840 3.858 428,488 +0.00(+0.00%)
May 23, 2005 3.865 3.868 3.855 3.858 298,234 -0.01(-0.13%)
May 20, 2005 3.855 3.868 3.838 3.863 275,598 +0.02(+0.59%)
May 19, 2005 3.850 3.878 3.820 3.840 218,811 -0.04(-0.91%)
May 18, 2005 3.845 3.878 3.818 3.875 238,269 +0.06(+1.45%)
May 17, 2005 3.828 3.868 3.804 3.820 301,411 +0.00(+0.07%)
May 16, 2005 3.853 3.868 3.792 3.818 241,049 -0.04(-0.92%)
May 13, 2005 3.865 3.868 3.825 3.853 237,872 -0.02(-0.39%)
May 12, 2005 3.891 3.891 3.853 3.868 280,364 -0.02(-0.45%)
May 11, 2005 3.855 3.916 3.850 3.886 316,898 -0.03(-0.77%)
May 10, 2005 3.888 3.916 3.888 3.916 229,930 +0.02(+0.58%)
May 09, 2005 3.903 3.903 3.868 3.893 173,539 -0.01(-0.26%)
May 06, 2005 3.848 3.916 3.841 3.903 306,573 +0.04(+0.98%)
May 05, 2005 3.880 3.918 3.855 3.865 272,818 -0.03(-0.71%)
May 04, 2005 3.840 3.893 3.830 3.893 276,392 +0.04(+1.05%)
May 03, 2005 3.802 3.853 3.802 3.853 187,041 +0.04(+0.92%)
May 02, 2005 3.782 3.828 3.780 3.818 229,533 +0.02(+0.53%)
Apr 29, 2005 3.802 3.807 3.780 3.797 236,284 +0.01(+0.20%)
Apr 28, 2005 3.800 3.810 3.780 3.790 207,691 -0.01(-0.27%)
Apr 27, 2005 3.772 3.800 3.760 3.800 175,922 +0.03(+0.80%)
Apr 26, 2005 3.777 3.785 3.752 3.770 276,392 +0.01(+0.27%)
Apr 25, 2005 3.757 3.787 3.752 3.760 261,302 -0.01(-0.20%)
Apr 22, 2005 3.770 3.787 3.755 3.767 260,508 -0.02(-0.47%)
Apr 21, 2005 3.760 3.792 3.760 3.785 196,969 +0.03(+0.67%)
Apr 20, 2005 3.770 3.787 3.752 3.760 203,720 -0.02(-0.47%)
Apr 19, 2005 3.744 3.787 3.722 3.777 360,978 +0.05(+1.35%)
Apr 18, 2005 3.739 3.752 3.717 3.727 248,197 -0.02(-0.60%)
Apr 15, 2005 3.765 3.777 3.729 3.750 257,728 -0.02(-0.40%)
Apr 14, 2005 3.755 3.797 3.755 3.765 236,681 -0.01(-0.27%)
Apr 13, 2005 3.787 3.792 3.747 3.775 258,522 -0.04(-1.12%)
Apr 12, 2005 3.795 3.818 3.787 3.818 281,952 +0.00(+0.07%)
Apr 11, 2005 3.828 3.840 3.790 3.815 414,986 -0.02(-0.53%)
Apr 08, 2005 3.835 3.848 3.815 3.835 364,949 +0.00(+0.00%)
Apr 07, 2005 3.818 3.853 3.818 3.835 272,024 +0.01(+0.26%)
Apr 06, 2005 3.797 3.840 3.797 3.825 324,841 +0.03(+0.76%)
Apr 05, 2005 3.815 3.825 3.787 3.796 398,704 -0.02(-0.49%)
Apr 04, 2005 3.810 3.840 3.782 3.815 473,759 -0.01(-0.13%)
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.