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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Jan 31, 2006 3.251 3.300 3.236 3.271 292,113 +0.02(+0.60%)
Jan 30, 2006 3.294 3.302 3.251 3.251 253,405 -0.03(-0.77%)
Jan 27, 2006 3.284 3.284 3.267 3.276 166,184 +0.00(+0.06%)
Jan 26, 2006 3.265 3.284 3.263 3.275 221,923 +0.01(+0.36%)
Jan 25, 2006 3.253 3.290 3.251 3.263 347,852 +0.00(+0.00%)
Jan 24, 2006 3.263 3.265 3.247 3.263 289,532 +0.01(+0.18%)
Jan 23, 2006 3.253 3.284 3.245 3.257 254,437 -0.01(-0.18%)
Jan 20, 2006 3.273 3.273 3.242 3.263 239,987 -0.01(-0.35%)
Jan 19, 2006 3.265 3.282 3.242 3.275 292,113 +0.03(+0.90%)
Jan 18, 2006 3.255 3.275 3.245 3.245 281,791 -0.02(-0.65%)
Jan 17, 2006 3.265 3.273 3.217 3.267 310,176 +0.01(+0.18%)
Jan 13, 2006 3.236 3.261 3.216 3.261 419,074 +0.03(+1.08%)
Jan 12, 2006 3.245 3.268 3.216 3.226 311,209 -0.01(-0.30%)
Jan 11, 2006 3.220 3.251 3.209 3.236 220,375 +0.01(+0.36%)
Jan 10, 2006 3.220 3.228 3.197 3.224 242,051 +0.02(+0.66%)
Jan 09, 2006 3.216 3.228 3.180 3.203 318,950 -0.01(-0.42%)
Jan 06, 2006 3.222 3.230 3.185 3.216 444,363 +0.00(+0.12%)
Jan 05, 2006 3.166 3.213 3.163 3.213 265,276 +0.03(+1.10%)
Jan 04, 2006 3.216 3.239 3.158 3.178 320,498 -0.06(-1.91%)
Jan 03, 2006 3.232 3.273 3.216 3.240 275,598 -0.01(-0.30%)
Dec 30, 2005 3.236 3.263 3.207 3.250 291,081 +0.04(+1.15%)
Dec 29, 2005 3.234 3.234 3.207 3.213 188,893 +0.01(+0.18%)
Dec 28, 2005 3.193 3.226 3.182 3.207 339,078 +0.01(+0.18%)
Dec 27, 2005 3.180 3.201 3.160 3.201 315,337 +0.04(+1.23%)
Dec 23, 2005 3.168 3.182 3.141 3.162 228,116 -0.01(-0.37%)
Dec 22, 2005 3.135 3.178 3.112 3.174 180,119 +0.03(+0.92%)
Dec 21, 2005 3.172 3.178 3.123 3.145 266,824 -0.03(-0.86%)
Dec 20, 2005 3.116 3.172 3.106 3.172 433,525 +0.04(+1.17%)
Dec 19, 2005 3.143 3.170 3.110 3.135 262,695 -0.02(-0.55%)
Dec 16, 2005 3.149 3.168 3.135 3.152 265,276 -0.02(-0.49%)
Dec 15, 2005 3.137 3.172 3.137 3.168 357,658 +0.02(+0.74%)
Dec 14, 2005 3.162 3.170 3.143 3.145 297,274 -0.01(-0.25%)
Dec 13, 2005 3.129 3.172 3.121 3.152 372,625 +0.04(+1.37%)
Dec 12, 2005 3.100 3.139 3.081 3.110 332,369 +0.02(+0.50%)
Dec 09, 2005 3.133 3.143 3.090 3.094 280,759 -0.05(-1.60%)
Dec 08, 2005 3.075 3.160 3.075 3.145 244,115 -0.01(-0.25%)
Dec 07, 2005 3.182 3.183 3.137 3.152 172,377 -0.03(-0.91%)
Dec 06, 2005 3.172 3.182 3.158 3.182 270,437 +0.01(+0.31%)
Dec 05, 2005 3.162 3.172 3.162 3.172 250,309 +0.01(+0.31%)
Dec 02, 2005 3.158 3.164 3.143 3.162 280,759 +0.01(+0.31%)
Dec 01, 2005 3.143 3.168 3.139 3.152 249,793 -0.01(-0.25%)
Nov 30, 2005 3.135 3.160 3.124 3.160 321,015 +0.01(+0.43%)
Nov 29, 2005 3.127 3.147 3.112 3.147 254,954 +0.02(+0.74%)
Nov 28, 2005 3.100 3.127 3.091 3.123 215,730 +0.02(+0.75%)
Nov 25, 2005 3.100 3.100 3.085 3.100 106,832 +0.00(+0.07%)
Nov 23, 2005 3.096 3.098 3.071 3.098 272,501 +0.01(+0.18%)
Nov 22, 2005 3.096 3.110 3.077 3.092 351,465 -0.02(-0.75%)
Nov 21, 2005 3.098 3.118 3.087 3.116 289,532 +0.02(+0.50%)
Nov 18, 2005 3.108 3.121 3.071 3.100 353,013 +0.00(+0.00%)
Nov 17, 2005 3.110 3.118 3.065 3.100 353,529 -0.02(-0.68%)
Nov 16, 2005 3.120 3.137 3.096 3.121 183,732 -0.02(-0.56%)
Nov 15, 2005 3.104 3.170 3.100 3.139 268,888 -0.01(-0.25%)
Nov 14, 2005 3.139 3.149 3.104 3.147 126,960 +0.01(+0.43%)
Nov 11, 2005 3.143 3.143 3.104 3.133 225,536 +0.00(+0.00%)
Nov 10, 2005 3.112 3.133 3.104 3.133 254,437 +0.01(+0.25%)
Nov 09, 2005 3.129 3.145 3.121 3.125 201,795 +0.00(+0.06%)
Nov 08, 2005 3.129 3.139 3.117 3.123 145,540 +0.00(+0.12%)
Nov 07, 2005 3.147 3.149 3.106 3.120 271,985 -0.02(-0.62%)
Nov 04, 2005 3.120 3.139 3.110 3.139 243,599 +0.02(+0.68%)
Nov 03, 2005 3.131 3.148 3.101 3.118 249,276 +0.00(+0.12%)
Nov 02, 2005 3.139 3.139 3.100 3.114 160,507 -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.