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

Pioneer High Income Trust (NY: PHT )

7.335 +0.025 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Feb 28, 2005 4.103 4.131 4.085 4.123 233,856 +0.02(+0.49%)
Feb 25, 2005 4.085 4.126 4.085 4.103 188,990 +0.01(+0.25%)
Feb 24, 2005 4.080 4.115 4.050 4.093 265,222 +0.01(+0.31%)
Feb 23, 2005 4.063 4.088 4.045 4.080 311,675 +0.04(+0.93%)
Feb 22, 2005 4.083 4.110 4.030 4.042 560,222 -0.04(-0.99%)
Feb 18, 2005 4.136 4.136 4.083 4.083 428,008 -0.03(-0.67%)
Feb 17, 2005 4.105 4.131 4.100 4.110 341,453 +0.01(+0.12%)
Feb 16, 2005 4.131 4.146 4.098 4.105 455,403 -0.01(-0.31%)
Feb 15, 2005 4.113 4.138 4.108 4.118 292,617 -0.01(-0.18%)
Feb 14, 2005 4.183 4.183 4.110 4.126 326,763 -0.02(-0.49%)
Feb 11, 2005 4.138 4.161 4.118 4.146 446,668 -0.05(-1.08%)
Feb 10, 2005 4.168 4.191 4.161 4.191 315,646 +0.01(+0.24%)
Feb 09, 2005 4.194 4.194 4.161 4.181 370,437 -0.00(-0.06%)
Feb 08, 2005 4.186 4.191 4.166 4.183 396,245 -0.00(-0.06%)
Feb 07, 2005 4.176 4.189 4.156 4.186 275,148 +0.03(+0.73%)
Feb 04, 2005 4.161 4.181 4.151 4.156 342,247 +0.02(+0.36%)
Feb 03, 2005 4.153 4.166 4.126 4.141 246,958 +0.01(+0.12%)
Feb 02, 2005 4.166 4.166 4.113 4.136 359,717 +0.01(+0.12%)
Feb 01, 2005 4.113 4.146 4.113 4.131 233,061 +0.02(+0.43%)
Jan 31, 2005 4.093 4.115 4.063 4.113 306,911 +0.02(+0.37%)
Jan 28, 2005 4.115 4.115 4.085 4.098 293,411 +0.00(+0.06%)
Jan 27, 2005 4.105 4.143 4.075 4.095 329,939 +0.02(+0.37%)
Jan 26, 2005 4.103 4.131 4.058 4.080 400,612 +0.04(+0.93%)
Jan 25, 2005 4.042 4.078 4.042 4.042 428,008 +0.01(+0.19%)
Jan 24, 2005 4.098 4.143 4.027 4.035 432,375 -0.04(-0.99%)
Jan 21, 2005 4.115 4.128 4.068 4.075 339,865 -0.03(-0.74%)
Jan 20, 2005 4.146 4.148 4.080 4.105 446,271 -0.03(-0.61%)
Jan 19, 2005 4.171 4.173 4.115 4.131 412,126 -0.03(-0.67%)
Jan 18, 2005 4.148 4.176 4.141 4.158 384,730 +0.01(+0.30%)
Jan 14, 2005 4.191 4.191 4.146 4.146 220,356 -0.02(-0.54%)
Jan 13, 2005 4.201 4.201 4.156 4.168 298,970 -0.04(-0.96%)
Jan 12, 2005 4.229 4.229 4.201 4.209 301,352 -0.02(-0.36%)
Jan 11, 2005 4.221 4.229 4.206 4.224 250,134 +0.01(+0.12%)
Jan 10, 2005 4.229 4.231 4.219 4.219 248,546 +0.01(+0.30%)
Jan 07, 2005 4.229 4.231 4.201 4.206 468,109 -0.01(-0.30%)
Jan 06, 2005 4.239 4.241 4.201 4.219 380,363 -0.02(-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.