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

Pioneer High Income Trust (NY: PHT )

7.335 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2005 4.135 4.180 4.112 4.152 169,171 +0.04(+1.04%)
Sep 29, 2005 4.168 4.168 4.069 4.110 189,821 -0.02(-0.49%)
Sep 28, 2005 4.092 4.180 4.092 4.130 254,154 -0.01(-0.30%)
Sep 27, 2005 4.142 4.152 4.092 4.142 274,804 +0.04(+0.92%)
Sep 26, 2005 4.130 4.145 4.089 4.105 252,168 -0.03(-0.61%)
Sep 23, 2005 4.130 4.170 4.112 4.130 179,496 -0.03(-0.61%)
Sep 22, 2005 4.180 4.195 4.082 4.155 351,844 +0.00(+0.00%)
Sep 21, 2005 4.218 4.236 4.117 4.155 261,699 -0.03(-0.66%)
Sep 20, 2005 4.225 4.236 4.180 4.183 208,088 -0.05(-1.13%)
Sep 19, 2005 4.233 4.258 4.193 4.231 131,445 +0.02(+0.54%)
Sep 16, 2005 4.205 4.208 4.208 4.208 295,057 +0.01(+0.12%)
Sep 15, 2005 4.263 4.301 4.188 4.203 243,035 -0.07(-1.65%)
Sep 14, 2005 4.281 4.288 4.246 4.273 191,012 -0.00(-0.06%)
Sep 13, 2005 4.281 4.329 4.251 4.276 325,238 -0.00(-0.06%)
Sep 12, 2005 4.336 4.354 4.268 4.278 379,245 -0.01(-0.18%)
Sep 09, 2005 4.319 4.336 4.281 4.286 185,850 -0.02(-0.41%)
Sep 08, 2005 4.268 4.304 4.261 4.304 187,835 +0.02(+0.53%)
Sep 07, 2005 4.326 4.351 4.278 4.281 207,294 -0.06(-1.33%)
Sep 06, 2005 4.331 4.342 4.306 4.339 217,222 +0.02(+0.47%)
Sep 02, 2005 4.306 4.344 4.293 4.319 223,179 +0.02(+0.35%)
Sep 01, 2005 4.304 4.306 4.274 4.304 193,792 +0.01(+0.23%)
Aug 31, 2005 4.288 4.293 4.258 4.293 237,872 +0.01(+0.24%)
Aug 30, 2005 4.253 4.301 4.241 4.283 237,078 +0.05(+1.07%)
Aug 29, 2005 4.256 4.283 4.205 4.238 281,952 -0.02(-0.41%)
Aug 26, 2005 4.243 4.271 4.200 4.256 225,959 +0.03(+0.60%)
Aug 25, 2005 4.268 4.268 4.213 4.231 185,056 -0.03(-0.59%)
Aug 24, 2005 4.278 4.286 4.246 4.256 208,486 -0.01(-0.29%)
Aug 23, 2005 4.268 4.276 4.236 4.268 117,149 +0.01(+0.30%)
Aug 22, 2005 4.278 4.278 4.220 4.256 152,889 -0.02(-0.47%)
Aug 19, 2005 4.233 4.281 4.231 4.276 322,458 +0.03(+0.71%)
Aug 18, 2005 4.258 4.258 4.210 4.246 222,385 +0.01(+0.30%)
Aug 17, 2005 4.278 4.278 4.203 4.233 177,113 -0.01(-0.18%)
Aug 16, 2005 4.231 4.271 4.193 4.241 195,381 -0.02(-0.36%)
Aug 15, 2005 4.233 4.266 4.183 4.256 238,269 +0.03(+0.60%)
Aug 12, 2005 4.213 4.266 4.193 4.231 245,020 -0.01(-0.18%)
Aug 11, 2005 4.220 4.256 4.183 4.238 228,341 -0.02(-0.41%)
Aug 10, 2005 4.180 4.293 4.180 4.256 330,797 +0.08(+1.81%)
Aug 09, 2005 4.193 4.268 4.092 4.180 389,173 -0.02(-0.36%)
Aug 08, 2005 4.293 4.293 4.170 4.195 466,611 -0.10(-2.29%)
Aug 05, 2005 4.268 4.293 4.251 4.293 404,661 +0.04(+0.95%)
Aug 04, 2005 4.266 4.266 4.233 4.253 193,395 -0.01(-0.30%)
Aug 03, 2005 4.228 4.266 4.223 4.266 180,290 +0.02(+0.53%)
Aug 02, 2005 4.278 4.293 4.223 4.243 296,248 -0.06(-1.40%)
Aug 01, 2005 4.256 4.304 4.231 4.304 391,159 +0.07(+1.61%)
Jul 29, 2005 4.231 4.256 4.215 4.236 298,631 +0.01(+0.12%)
Jul 28, 2005 4.205 4.245 4.193 4.231 193,792 +0.04(+0.96%)
Jul 27, 2005 4.205 4.205 4.190 4.190 240,255 -0.02(-0.36%)
Jul 26, 2005 4.188 4.205 4.173 4.205 297,042 +0.02(+0.36%)
Jul 25, 2005 4.178 4.205 4.170 4.190 180,290 +0.00(+0.00%)
Jul 22, 2005 4.188 4.223 4.188 4.190 197,366 +0.01(+0.12%)
Jul 21, 2005 4.183 4.281 4.173 4.185 449,535 +0.01(+0.30%)
Jul 20, 2005 4.180 4.215 4.168 4.173 262,096 +0.02(+0.42%)
Jul 19, 2005 4.180 4.195 4.140 4.155 286,717 -0.02(-0.42%)
Jul 18, 2005 4.168 4.195 4.160 4.173 173,936 -0.02(-0.36%)
Jul 15, 2005 4.180 4.205 4.160 4.188 244,623 +0.01(+0.18%)
Jul 14, 2005 4.163 4.193 4.150 4.180 224,767 +0.01(+0.30%)
Jul 13, 2005 4.168 4.190 4.155 4.168 194,984 -0.04(-0.84%)
Jul 12, 2005 4.195 4.231 4.179 4.203 277,981 +0.00(+0.00%)
Jul 11, 2005 4.205 4.205 4.175 4.203 322,458 +0.01(+0.12%)
Jul 08, 2005 4.142 4.205 4.142 4.198 279,966 +0.02(+0.42%)
Jul 07, 2005 4.185 4.193 4.120 4.180 279,172 +0.04(+0.91%)
Jul 06, 2005 4.157 4.175 4.117 4.142 289,497 -0.02(-0.36%)
Jul 05, 2005 4.130 4.157 4.122 4.157 235,489 +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.