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

Pioneer High Income Trust (NY: PHT )

7.320 -0.015 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
Dec 30, 2005 4.205 4.241 4.168 4.223 223,973 +0.05(+1.15%)
Dec 29, 2005 4.203 4.203 4.168 4.175 145,344 +0.01(+0.18%)
Dec 28, 2005 4.150 4.193 4.135 4.168 260,905 +0.01(+0.18%)
Dec 27, 2005 4.132 4.160 4.107 4.160 242,638 +0.05(+1.23%)
Dec 23, 2005 4.117 4.135 4.082 4.110 175,525 -0.02(-0.37%)
Dec 22, 2005 4.074 4.130 4.044 4.125 138,593 +0.04(+0.92%)
Dec 21, 2005 4.122 4.130 4.059 4.087 205,309 -0.04(-0.86%)
Dec 20, 2005 4.049 4.122 4.037 4.122 333,577 +0.05(+1.17%)
Dec 19, 2005 4.084 4.120 4.042 4.074 202,132 -0.02(-0.55%)
Dec 16, 2005 4.092 4.117 4.074 4.097 204,117 -0.02(-0.49%)
Dec 15, 2005 4.077 4.122 4.077 4.117 275,201 +0.03(+0.74%)
Dec 14, 2005 4.110 4.120 4.085 4.087 228,738 -0.01(-0.25%)
Dec 13, 2005 4.067 4.122 4.057 4.097 286,717 +0.06(+1.37%)
Dec 12, 2005 4.029 4.079 4.004 4.042 255,742 +0.02(+0.50%)
Dec 09, 2005 4.072 4.084 4.016 4.021 216,031 -0.07(-1.60%)
Dec 08, 2005 3.996 4.107 3.996 4.087 187,835 -0.01(-0.25%)
Dec 07, 2005 4.135 4.137 4.078 4.097 132,636 -0.04(-0.91%)
Dec 06, 2005 4.122 4.135 4.105 4.135 208,088 +0.01(+0.31%)
Dec 05, 2005 4.110 4.122 4.110 4.122 192,601 +0.01(+0.31%)
Dec 02, 2005 4.105 4.112 4.084 4.110 216,031 +0.01(+0.31%)
Dec 01, 2005 4.084 4.117 4.079 4.097 192,204 -0.01(-0.25%)
Nov 30, 2005 4.074 4.107 4.061 4.107 247,006 +0.02(+0.43%)
Nov 29, 2005 4.064 4.089 4.044 4.089 196,175 +0.03(+0.74%)
Nov 28, 2005 4.029 4.064 4.017 4.059 165,994 +0.03(+0.75%)
Nov 25, 2005 4.029 4.029 4.009 4.029 82,203 +0.00(+0.07%)
Nov 23, 2005 4.024 4.027 3.991 4.026 209,677 +0.01(+0.18%)
Nov 22, 2005 4.024 4.042 3.999 4.019 270,436 -0.03(-0.75%)
Nov 21, 2005 4.027 4.052 4.011 4.049 222,782 +0.02(+0.50%)
Nov 18, 2005 4.039 4.057 3.991 4.029 271,627 +0.00(+0.00%)
Nov 17, 2005 4.042 4.052 3.984 4.029 272,024 -0.03(-0.68%)
Nov 16, 2005 4.054 4.077 4.024 4.057 141,373 -0.02(-0.56%)
Nov 15, 2005 4.034 4.120 4.029 4.079 206,897 -0.01(-0.25%)
Nov 14, 2005 4.079 4.092 4.034 4.089 97,690 +0.02(+0.43%)
Nov 11, 2005 4.084 4.084 4.034 4.072 173,539 +0.00(+0.00%)
Nov 10, 2005 4.044 4.072 4.034 4.072 195,778 +0.01(+0.25%)
Nov 09, 2005 4.067 4.087 4.057 4.062 155,272 +0.00(+0.06%)
Nov 08, 2005 4.067 4.079 4.051 4.059 111,986 +0.01(+0.12%)
Nov 07, 2005 4.089 4.092 4.037 4.054 209,280 -0.03(-0.62%)
Nov 04, 2005 4.054 4.079 4.042 4.079 187,438 +0.03(+0.68%)
Nov 03, 2005 4.069 4.091 4.030 4.052 191,807 +0.01(+0.12%)
Nov 02, 2005 4.079 4.079 4.029 4.047 123,503 -0.01(-0.19%)
Nov 01, 2005 4.084 4.084 4.032 4.054 123,900 -0.02(-0.37%)
Oct 31, 2005 4.097 4.120 4.044 4.069 152,889 -0.05(-1.16%)
Oct 28, 2005 4.155 4.165 4.097 4.117 163,214 -0.03(-0.61%)
Oct 27, 2005 4.130 4.163 4.130 4.142 158,846 +0.03(+0.67%)
Oct 26, 2005 4.142 4.175 4.079 4.115 248,594 -0.03(-0.61%)
Oct 25, 2005 4.125 4.165 4.106 4.140 172,348 +0.02(+0.37%)
Oct 24, 2005 4.016 4.130 3.996 4.125 221,987 +0.08(+2.06%)
Oct 21, 2005 3.946 4.054 3.942 4.042 208,486 +0.08(+2.10%)
Oct 20, 2005 3.916 3.966 3.916 3.959 129,459 +0.02(+0.58%)
Oct 19, 2005 3.928 3.938 3.898 3.936 230,327 +0.01(+0.26%)
Oct 18, 2005 4.016 4.029 3.878 3.926 441,593 -0.08(-1.95%)
Oct 17, 2005 4.029 4.067 3.981 4.004 217,619 -0.05(-1.18%)
Oct 14, 2005 4.047 4.072 4.034 4.052 156,463 +0.01(+0.25%)
Oct 13, 2005 4.120 4.137 3.979 4.042 413,795 -0.11(-2.73%)
Oct 12, 2005 4.178 4.178 4.130 4.155 169,171 -0.02(-0.42%)
Oct 11, 2005 4.168 4.180 4.105 4.173 211,662 +0.00(+0.00%)
Oct 10, 2005 4.175 4.225 4.122 4.173 211,662 -0.01(-0.18%)
Oct 07, 2005 4.168 4.180 4.130 4.180 204,911 -0.01(-0.30%)
Oct 06, 2005 4.225 4.225 4.193 4.193 171,951 -0.03(-0.77%)
Oct 05, 2005 4.173 4.225 4.151 4.225 223,576 +0.07(+1.64%)
Oct 04, 2005 4.195 4.195 4.130 4.157 173,539 -0.02(-0.54%)
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.