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

Pioneer High Income Trust (NY: PHT )

8.010 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 3.186 3.194 3.140 3.190 377,712 +0.02(+0.73%)
Jun 29, 2005 3.180 3.182 3.149 3.167 223,944 -0.01(-0.18%)
Jun 28, 2005 3.149 3.194 3.141 3.172 319,920 +0.01(+0.31%)
Jun 27, 2005 3.145 3.174 3.135 3.163 337,464 +0.02(+0.74%)
Jun 24, 2005 3.140 3.157 3.120 3.140 340,560 -0.01(-0.25%)
Jun 23, 2005 3.157 3.167 3.141 3.147 392,160 -0.01(-0.31%)
Jun 22, 2005 3.159 3.167 3.141 3.157 352,944 -0.00(-0.06%)
Jun 21, 2005 3.140 3.159 3.138 3.159 365,844 +0.01(+0.31%)
Jun 20, 2005 3.149 3.178 3.132 3.149 324,048 -0.01(-0.31%)
Jun 17, 2005 3.107 3.159 3.107 3.159 385,968 +0.04(+1.31%)
Jun 16, 2005 3.140 3.145 3.101 3.118 389,064 -0.02(-0.62%)
Jun 15, 2005 3.130 3.144 3.105 3.138 282,768 -0.01(-0.37%)
Jun 14, 2005 3.151 3.174 3.128 3.149 413,316 -0.01(-0.43%)
Jun 13, 2005 3.190 3.190 3.120 3.163 371,520 -0.02(-0.49%)
Jun 10, 2005 3.176 3.217 3.140 3.178 394,224 +0.00(+0.06%)
Jun 09, 2005 3.134 3.178 3.130 3.176 465,949 +0.02(+0.55%)
Jun 08, 2005 3.128 3.171 3.126 3.159 459,241 +0.03(+0.87%)
Jun 07, 2005 3.128 3.132 3.116 3.132 659,965 +0.00(+0.06%)
Jun 06, 2005 3.126 3.130 3.105 3.130 298,764 +0.01(+0.19%)
Jun 03, 2005 3.097 3.132 3.086 3.124 434,989 +0.03(+1.00%)
Jun 02, 2005 3.081 3.110 3.072 3.093 317,856 +0.01(+0.44%)
Jun 01, 2005 3.033 3.081 3.033 3.079 479,881 +0.04(+1.34%)
May 31, 2005 3.017 3.043 2.996 3.039 236,328 +0.03(+0.84%)
May 27, 2005 3.004 3.025 3.004 3.014 253,356 +0.02(+0.65%)
May 26, 2005 2.981 2.996 2.963 2.994 391,644 +0.02(+0.78%)
May 25, 2005 2.967 2.983 2.964 2.971 376,680 +0.00(+0.07%)
May 24, 2005 2.967 2.994 2.955 2.969 556,765 +0.00(+0.00%)
May 23, 2005 2.975 2.977 2.967 2.969 387,516 -0.00(-0.13%)
May 20, 2005 2.967 2.977 2.953 2.973 358,104 +0.02(+0.59%)
May 19, 2005 2.963 2.984 2.940 2.955 284,316 -0.03(-0.91%)
May 18, 2005 2.959 2.984 2.938 2.983 309,600 +0.04(+1.45%)
May 17, 2005 2.946 2.977 2.927 2.940 391,644 +0.00(+0.07%)
May 16, 2005 2.965 2.977 2.919 2.938 313,212 -0.03(-0.91%)
May 13, 2005 2.975 2.977 2.944 2.965 309,084 -0.01(-0.39%)
May 12, 2005 2.994 2.994 2.965 2.977 364,296 -0.01(-0.45%)
May 11, 2005 2.967 3.014 2.963 2.990 411,768 -0.02(-0.77%)
May 10, 2005 2.992 3.014 2.992 3.014 298,764 +0.02(+0.58%)
May 09, 2005 3.004 3.004 2.977 2.996 225,492 -0.01(-0.26%)
May 06, 2005 2.961 3.014 2.956 3.004 398,352 +0.03(+0.98%)
May 05, 2005 2.986 3.015 2.967 2.975 354,492 -0.02(-0.71%)
May 04, 2005 2.955 2.996 2.947 2.996 359,136 +0.03(+1.05%)
May 03, 2005 2.926 2.965 2.926 2.965 243,036 +0.03(+0.92%)
May 02, 2005 2.911 2.946 2.909 2.938 298,248 +0.02(+0.53%)
Apr 29, 2005 2.926 2.930 2.909 2.922 307,020 +0.01(+0.20%)
Apr 28, 2005 2.924 2.932 2.909 2.917 269,868 -0.01(-0.27%)
Apr 27, 2005 2.903 2.924 2.893 2.924 228,588 +0.02(+0.80%)
Apr 26, 2005 2.907 2.913 2.888 2.901 359,136 +0.01(+0.27%)
Apr 25, 2005 2.891 2.915 2.888 2.893 339,528 -0.01(-0.20%)
Apr 22, 2005 2.901 2.915 2.890 2.899 338,496 -0.01(-0.47%)
Apr 21, 2005 2.893 2.919 2.893 2.913 255,936 +0.02(+0.67%)
Apr 20, 2005 2.901 2.915 2.888 2.893 264,708 -0.01(-0.47%)
Apr 19, 2005 2.882 2.915 2.864 2.907 469,045 +0.04(+1.35%)
Apr 18, 2005 2.878 2.888 2.860 2.868 322,500 -0.02(-0.60%)
Apr 15, 2005 2.897 2.907 2.870 2.886 334,884 -0.01(-0.40%)
Apr 14, 2005 2.890 2.922 2.890 2.897 307,536 -0.01(-0.27%)
Apr 13, 2005 2.915 2.919 2.884 2.905 335,916 -0.03(-1.12%)
Apr 12, 2005 2.921 2.938 2.915 2.938 366,360 +0.00(+0.07%)
Apr 11, 2005 2.946 2.955 2.917 2.936 539,221 -0.02(-0.53%)
Apr 08, 2005 2.952 2.961 2.936 2.952 474,205 +0.00(+0.00%)
Apr 07, 2005 2.938 2.965 2.938 2.952 353,460 +0.01(+0.26%)
Apr 06, 2005 2.922 2.955 2.922 2.944 422,089 +0.02(+0.76%)
Apr 05, 2005 2.936 2.944 2.915 2.921 518,065 -0.01(-0.50%)
Apr 04, 2005 2.932 2.955 2.911 2.936 615,589 -0.00(-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.