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

Pioneer High Income Trust (NY: PHT )

8.030 +0.010 (+0.12%)
Streaming Delayed Price Updated: 9:33 AM 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 (%)
Jan 31, 2006 3.252 3.300 3.236 3.271 292,056 +0.02(+0.60%)
Jan 30, 2006 3.295 3.302 3.252 3.252 253,356 -0.03(-0.77%)
Jan 27, 2006 3.285 3.285 3.267 3.277 166,152 +0.00(+0.06%)
Jan 26, 2006 3.265 3.285 3.264 3.275 221,880 +0.01(+0.36%)
Jan 25, 2006 3.254 3.291 3.252 3.264 347,784 +0.00(+0.00%)
Jan 24, 2006 3.264 3.265 3.248 3.264 289,476 +0.01(+0.18%)
Jan 23, 2006 3.254 3.285 3.246 3.258 254,388 -0.01(-0.18%)
Jan 20, 2006 3.273 3.273 3.242 3.264 239,940 -0.01(-0.36%)
Jan 19, 2006 3.265 3.282 3.242 3.275 292,056 +0.03(+0.90%)
Jan 18, 2006 3.256 3.275 3.246 3.246 281,736 -0.02(-0.65%)
Jan 17, 2006 3.265 3.273 3.217 3.267 310,116 +0.01(+0.18%)
Jan 13, 2006 3.236 3.262 3.217 3.262 418,993 +0.03(+1.08%)
Jan 12, 2006 3.246 3.268 3.217 3.227 311,148 -0.01(-0.30%)
Jan 11, 2006 3.221 3.252 3.209 3.236 220,332 +0.01(+0.36%)
Jan 10, 2006 3.221 3.229 3.198 3.225 242,004 +0.02(+0.66%)
Jan 09, 2006 3.217 3.229 3.180 3.204 318,888 -0.01(-0.42%)
Jan 06, 2006 3.223 3.231 3.186 3.217 444,277 +0.00(+0.12%)
Jan 05, 2006 3.167 3.213 3.163 3.213 265,224 +0.03(+1.10%)
Jan 04, 2006 3.217 3.240 3.159 3.178 320,436 -0.06(-1.91%)
Jan 03, 2006 3.233 3.273 3.217 3.240 275,544 -0.01(-0.30%)
Dec 30, 2005 3.236 3.264 3.207 3.250 291,024 +0.04(+1.15%)
Dec 29, 2005 3.234 3.234 3.207 3.213 188,856 +0.01(+0.18%)
Dec 28, 2005 3.194 3.227 3.182 3.207 339,012 +0.01(+0.18%)
Dec 27, 2005 3.180 3.202 3.161 3.202 315,276 +0.04(+1.23%)
Dec 23, 2005 3.169 3.182 3.141 3.163 228,072 -0.01(-0.37%)
Dec 22, 2005 3.136 3.178 3.112 3.174 180,084 +0.03(+0.92%)
Dec 21, 2005 3.172 3.178 3.124 3.145 266,772 -0.03(-0.86%)
Dec 20, 2005 3.116 3.172 3.107 3.172 433,441 +0.04(+1.17%)
Dec 19, 2005 3.143 3.171 3.110 3.136 262,644 -0.02(-0.55%)
Dec 16, 2005 3.149 3.169 3.135 3.153 265,224 -0.02(-0.49%)
Dec 15, 2005 3.138 3.172 3.138 3.169 357,588 +0.02(+0.74%)
Dec 14, 2005 3.163 3.171 3.144 3.145 297,216 -0.01(-0.25%)
Dec 13, 2005 3.130 3.172 3.122 3.153 372,552 +0.04(+1.37%)
Dec 12, 2005 3.101 3.140 3.081 3.110 332,304 +0.02(+0.50%)
Dec 09, 2005 3.134 3.143 3.091 3.095 280,704 -0.05(-1.60%)
Dec 08, 2005 3.076 3.161 3.076 3.145 244,068 -0.01(-0.25%)
Dec 07, 2005 3.182 3.184 3.138 3.153 172,344 -0.03(-0.91%)
Dec 06, 2005 3.172 3.182 3.159 3.182 270,384 +0.01(+0.31%)
Dec 05, 2005 3.163 3.172 3.163 3.172 250,260 +0.01(+0.31%)
Dec 02, 2005 3.159 3.165 3.143 3.163 280,704 +0.01(+0.31%)
Dec 01, 2005 3.143 3.169 3.140 3.153 249,744 -0.01(-0.25%)
Nov 30, 2005 3.136 3.161 3.125 3.161 320,952 +0.01(+0.43%)
Nov 29, 2005 3.128 3.147 3.112 3.147 254,904 +0.02(+0.74%)
Nov 28, 2005 3.101 3.128 3.091 3.124 215,688 +0.02(+0.75%)
Nov 25, 2005 3.101 3.101 3.085 3.101 106,812 +0.00(+0.07%)
Nov 23, 2005 3.097 3.099 3.072 3.099 272,448 +0.01(+0.18%)
Nov 22, 2005 3.097 3.110 3.078 3.093 351,396 -0.02(-0.75%)
Nov 21, 2005 3.099 3.118 3.087 3.116 289,476 +0.02(+0.50%)
Nov 18, 2005 3.109 3.122 3.072 3.101 352,944 +0.00(+0.00%)
Nov 17, 2005 3.110 3.118 3.066 3.101 353,460 -0.02(-0.68%)
Nov 16, 2005 3.120 3.138 3.097 3.122 183,696 -0.02(-0.56%)
Nov 15, 2005 3.105 3.171 3.101 3.140 268,836 -0.01(-0.25%)
Nov 14, 2005 3.140 3.149 3.105 3.147 126,936 +0.01(+0.43%)
Nov 11, 2005 3.143 3.143 3.105 3.134 225,492 +0.00(+0.00%)
Nov 10, 2005 3.112 3.134 3.105 3.134 254,388 +0.01(+0.25%)
Nov 09, 2005 3.130 3.145 3.122 3.126 201,756 +0.00(+0.06%)
Nov 08, 2005 3.130 3.140 3.117 3.124 145,512 +0.00(+0.12%)
Nov 07, 2005 3.147 3.149 3.107 3.120 271,932 -0.02(-0.62%)
Nov 04, 2005 3.120 3.140 3.110 3.140 243,552 +0.02(+0.68%)
Nov 03, 2005 3.132 3.149 3.101 3.118 249,228 +0.00(+0.12%)
Nov 02, 2005 3.140 3.140 3.101 3.114 160,476 -0.01(-0.19%)
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.