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: 4:10 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 (%)
Nov 30, 2006 3.572 3.599 3.562 3.597 156,348 +0.03(+0.81%)
Nov 29, 2006 3.550 3.583 3.545 3.568 261,612 +0.03(+0.77%)
Nov 28, 2006 3.537 3.550 3.528 3.541 251,808 -0.01(-0.16%)
Nov 27, 2006 3.554 3.554 3.523 3.546 216,720 -0.01(-0.16%)
Nov 24, 2006 3.510 3.562 3.510 3.552 335,916 +0.03(+0.99%)
Nov 22, 2006 3.469 3.535 3.466 3.517 271,416 +0.03(+0.89%)
Nov 21, 2006 3.477 3.486 3.455 3.486 124,356 +0.03(+0.84%)
Nov 20, 2006 3.430 3.459 3.427 3.457 326,628 +0.02(+0.51%)
Nov 17, 2006 3.442 3.446 3.422 3.440 255,936 -0.01(-0.34%)
Nov 16, 2006 3.448 3.467 3.440 3.452 261,612 -0.01(-0.22%)
Nov 15, 2006 3.498 3.498 3.453 3.459 386,484 -0.02(-0.45%)
Nov 14, 2006 3.517 3.517 3.473 3.475 379,776 -0.04(-1.10%)
Nov 13, 2006 3.484 3.514 3.459 3.514 322,500 +0.02(+0.44%)
Nov 10, 2006 3.465 3.517 3.465 3.498 272,448 +0.01(+0.33%)
Nov 09, 2006 3.444 3.500 3.444 3.486 249,228 +0.01(+0.39%)
Nov 08, 2006 3.461 3.508 3.442 3.473 233,232 -0.02(-0.44%)
Nov 07, 2006 3.469 3.504 3.459 3.488 204,336 +0.03(+0.73%)
Nov 06, 2006 3.391 3.488 3.391 3.463 430,345 +0.09(+2.52%)
Nov 03, 2006 3.386 3.424 3.372 3.378 291,024 -0.01(-0.23%)
Nov 02, 2006 3.479 3.484 3.386 3.386 437,569 -0.10(-2.94%)
Nov 01, 2006 3.504 3.514 3.473 3.488 291,540 -0.02(-0.61%)
Oct 31, 2006 3.519 3.519 3.496 3.510 203,304 +0.00(+0.06%)
Oct 30, 2006 3.496 3.535 3.488 3.508 156,348 +0.01(+0.28%)
Oct 27, 2006 3.504 3.533 3.481 3.498 117,648 -0.00(-0.11%)
Oct 26, 2006 3.498 3.545 3.498 3.502 228,588 -0.02(-0.61%)
Oct 25, 2006 3.479 3.525 3.479 3.523 243,552 +0.03(+0.78%)
Oct 24, 2006 3.457 3.496 3.450 3.496 287,928 +0.02(+0.67%)
Oct 23, 2006 3.399 3.475 3.399 3.473 310,116 +0.05(+1.59%)
Oct 20, 2006 3.438 3.457 3.417 3.419 183,180 -0.02(-0.51%)
Oct 19, 2006 3.397 3.436 3.397 3.436 172,860 +0.03(+0.80%)
Oct 18, 2006 3.407 3.428 3.391 3.409 228,072 -0.02(-0.57%)
Oct 17, 2006 3.391 3.440 3.391 3.428 277,092 +0.06(+1.67%)
Oct 16, 2006 3.430 3.440 3.372 3.372 375,648 -0.07(-2.14%)
Oct 13, 2006 3.426 3.461 3.409 3.446 276,060 -0.03(-0.78%)
Oct 12, 2006 3.438 3.481 3.438 3.473 316,308 +0.02(+0.45%)
Oct 11, 2006 3.453 3.457 3.431 3.457 255,936 +0.00(+0.11%)
Oct 10, 2006 3.446 3.453 3.430 3.453 259,032 +0.02(+0.68%)
Oct 09, 2006 3.388 3.438 3.388 3.430 239,424 +0.04(+1.14%)
Oct 06, 2006 3.401 3.419 3.382 3.391 300,312 +0.02(+0.46%)
Oct 05, 2006 3.399 3.411 3.376 3.376 245,616 -0.02(-0.68%)
Oct 04, 2006 3.326 3.399 3.316 3.399 432,925 +0.08(+2.51%)
Oct 03, 2006 3.428 3.440 3.316 3.316 811,669 -0.11(-3.28%)
Oct 02, 2006 3.450 3.452 3.422 3.428 289,992 -0.02(-0.45%)
Sep 29, 2006 3.461 3.477 3.444 3.444 282,768 -0.01(-0.34%)
Sep 28, 2006 3.477 3.483 3.440 3.455 309,600 -0.02(-0.45%)
Sep 27, 2006 3.479 3.488 3.471 3.471 331,272 -0.02(-0.44%)
Sep 26, 2006 3.500 3.500 3.473 3.486 312,696 -0.01(-0.28%)
Sep 25, 2006 3.479 3.529 3.469 3.496 698,665 -0.00(-0.06%)
Sep 22, 2006 3.465 3.508 3.463 3.498 311,664 +0.01(+0.39%)
Sep 21, 2006 3.479 3.488 3.459 3.484 239,424 +0.01(+0.39%)
Sep 20, 2006 3.488 3.496 3.463 3.471 319,404 -0.01(-0.28%)
Sep 19, 2006 3.498 3.508 3.459 3.481 310,632 -0.01(-0.28%)
Sep 18, 2006 3.492 3.517 3.484 3.490 163,056 +0.01(+0.33%)
Sep 15, 2006 3.479 3.498 3.474 3.479 192,984 -0.01(-0.22%)
Sep 14, 2006 3.488 3.498 3.471 3.486 221,364 -0.00(-0.06%)
Sep 13, 2006 3.469 3.504 3.461 3.488 234,264 -0.01(-0.39%)
Sep 12, 2006 3.486 3.527 3.480 3.502 513,421 +0.02(+0.61%)
Sep 11, 2006 3.488 3.494 3.471 3.481 258,516 -0.02(-0.66%)
Sep 08, 2006 3.452 3.504 3.452 3.504 230,652 +0.04(+1.12%)
Sep 07, 2006 3.459 3.483 3.440 3.465 350,364 +0.01(+0.34%)
Sep 06, 2006 3.498 3.498 3.440 3.453 375,648 -0.03(-1.00%)
Sep 05, 2006 3.471 3.498 3.457 3.488 250,260 +0.04(+1.07%)
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.