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

Pioneer High Income Trust (NY: PHT )

7.460 -0.030 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 4.105 4.150 4.082 4.122 170,414 +0.04(+1.04%)
Sep 29, 2005 4.137 4.137 4.040 4.080 191,216 -0.02(-0.49%)
Sep 28, 2005 4.062 4.150 4.062 4.100 256,021 -0.01(-0.30%)
Sep 27, 2005 4.112 4.122 4.062 4.112 276,823 +0.04(+0.92%)
Sep 26, 2005 4.100 4.115 4.060 4.075 254,021 -0.02(-0.61%)
Sep 23, 2005 4.100 4.140 4.082 4.100 180,815 -0.03(-0.61%)
Sep 22, 2005 4.150 4.165 4.052 4.125 354,430 +0.00(+0.00%)
Sep 21, 2005 4.187 4.205 4.087 4.125 263,622 -0.03(-0.66%)
Sep 20, 2005 4.195 4.205 4.150 4.152 209,617 -0.05(-1.13%)
Sep 19, 2005 4.202 4.227 4.162 4.200 132,411 +0.02(+0.54%)
Sep 16, 2005 4.175 4.177 4.177 4.177 297,225 +0.00(+0.12%)
Sep 15, 2005 4.232 4.270 4.157 4.172 244,820 -0.07(-1.65%)
Sep 14, 2005 4.250 4.257 4.215 4.242 192,416 -0.00(-0.06%)
Sep 13, 2005 4.250 4.297 4.220 4.245 327,628 -0.00(-0.06%)
Sep 12, 2005 4.305 4.322 4.237 4.247 382,032 -0.01(-0.18%)
Sep 09, 2005 4.287 4.305 4.250 4.255 187,216 -0.02(-0.41%)
Sep 08, 2005 4.237 4.272 4.230 4.272 189,216 +0.02(+0.53%)
Sep 07, 2005 4.295 4.320 4.247 4.250 208,817 -0.06(-1.33%)
Sep 06, 2005 4.300 4.311 4.275 4.307 218,818 +0.02(+0.47%)
Sep 02, 2005 4.275 4.312 4.262 4.287 224,819 +0.02(+0.35%)
Sep 01, 2005 4.272 4.275 4.242 4.272 195,216 +0.01(+0.23%)
Aug 31, 2005 4.257 4.262 4.227 4.262 239,620 +0.01(+0.24%)
Aug 30, 2005 4.222 4.270 4.210 4.252 238,820 +0.04(+1.07%)
Aug 29, 2005 4.225 4.252 4.175 4.207 284,024 -0.02(-0.41%)
Aug 26, 2005 4.212 4.240 4.170 4.225 227,619 +0.03(+0.60%)
Aug 25, 2005 4.237 4.237 4.182 4.200 186,415 -0.03(-0.59%)
Aug 24, 2005 4.247 4.255 4.215 4.225 210,017 -0.01(-0.30%)
Aug 23, 2005 4.237 4.245 4.205 4.237 118,010 +0.01(+0.30%)
Aug 22, 2005 4.247 4.247 4.190 4.225 154,013 -0.02(-0.47%)
Aug 19, 2005 4.202 4.250 4.200 4.245 324,827 +0.03(+0.71%)
Aug 18, 2005 4.227 4.227 4.180 4.215 224,019 +0.01(+0.30%)
Aug 17, 2005 4.247 4.247 4.172 4.202 178,415 -0.01(-0.18%)
Aug 16, 2005 4.200 4.240 4.162 4.210 196,816 -0.01(-0.36%)
Aug 15, 2005 4.202 4.235 4.152 4.225 240,020 +0.03(+0.60%)
Aug 12, 2005 4.182 4.235 4.162 4.200 246,821 -0.01(-0.18%)
Aug 11, 2005 4.190 4.225 4.152 4.207 230,019 -0.02(-0.41%)
Aug 10, 2005 4.150 4.262 4.150 4.225 333,228 +0.07(+1.81%)
Aug 09, 2005 4.162 4.237 4.062 4.150 392,033 -0.01(-0.36%)
Aug 08, 2005 4.262 4.262 4.140 4.165 470,040 -0.10(-2.29%)
Aug 05, 2005 4.237 4.262 4.220 4.262 407,634 +0.04(+0.95%)
Aug 04, 2005 4.235 4.235 4.202 4.222 194,816 -0.01(-0.30%)
Aug 03, 2005 4.197 4.235 4.192 4.235 181,615 +0.02(+0.53%)
Aug 02, 2005 4.247 4.262 4.192 4.212 298,425 -0.06(-1.40%)
Aug 01, 2005 4.225 4.272 4.200 4.272 394,033 +0.07(+1.61%)
Jul 29, 2005 4.200 4.225 4.185 4.205 300,825 +0.01(+0.12%)
Jul 28, 2005 4.175 4.214 4.162 4.200 195,216 +0.04(+0.96%)
Jul 27, 2005 4.175 4.175 4.160 4.160 242,020 -0.02(-0.36%)
Jul 26, 2005 4.157 4.175 4.142 4.175 299,225 +0.02(+0.36%)
Jul 25, 2005 4.147 4.175 4.140 4.160 181,615 +0.00(+0.00%)
Jul 22, 2005 4.157 4.192 4.157 4.160 198,817 +0.00(+0.12%)
Jul 21, 2005 4.152 4.250 4.142 4.155 452,838 +0.01(+0.30%)
Jul 20, 2005 4.150 4.185 4.137 4.142 264,022 +0.02(+0.42%)
Jul 19, 2005 4.150 4.165 4.110 4.125 288,824 -0.02(-0.42%)
Jul 18, 2005 4.137 4.165 4.130 4.142 175,214 -0.01(-0.36%)
Jul 15, 2005 4.150 4.175 4.130 4.157 246,421 +0.01(+0.18%)
Jul 14, 2005 4.132 4.162 4.120 4.150 226,419 +0.01(+0.30%)
Jul 13, 2005 4.137 4.160 4.125 4.137 196,416 -0.03(-0.84%)
Jul 12, 2005 4.165 4.200 4.149 4.172 280,023 +0.00(+0.00%)
Jul 11, 2005 4.175 4.175 4.145 4.172 324,827 +0.00(+0.12%)
Jul 08, 2005 4.112 4.175 4.112 4.167 282,024 +0.02(+0.42%)
Jul 07, 2005 4.155 4.162 4.090 4.150 281,224 +0.04(+0.91%)
Jul 06, 2005 4.127 4.145 4.087 4.112 291,624 -0.02(-0.36%)
Jul 05, 2005 4.100 4.127 4.092 4.127 237,220 +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.