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

Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing Price Updated: 4:10 PM 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 (%)
Aug 31, 2006 3.455 3.466 3.435 3.443 301,919 +0.00(+0.06%)
Aug 30, 2006 3.432 3.462 3.432 3.441 242,051 +0.01(+0.34%)
Aug 29, 2006 3.449 3.451 3.399 3.430 228,116 -0.01(-0.28%)
Aug 28, 2006 3.435 3.459 3.420 3.439 274,565 +0.00(+0.00%)
Aug 25, 2006 3.422 3.439 3.399 3.439 214,182 +0.02(+0.45%)
Aug 24, 2006 3.400 3.435 3.400 3.424 219,343 +0.00(+0.11%)
Aug 23, 2006 3.457 3.466 3.387 3.420 339,594 -0.04(-1.12%)
Aug 22, 2006 3.420 3.484 3.420 3.459 300,370 +0.02(+0.56%)
Aug 21, 2006 3.459 3.488 3.437 3.439 331,853 -0.04(-1.28%)
Aug 18, 2006 3.416 3.488 3.416 3.484 247,212 +0.07(+1.99%)
Aug 17, 2006 3.420 3.439 3.416 3.416 158,959 -0.01(-0.17%)
Aug 16, 2006 3.406 3.430 3.404 3.422 216,762 -0.01(-0.17%)
Aug 15, 2006 3.420 3.435 3.404 3.428 301,919 -0.00(-0.06%)
Aug 14, 2006 3.437 3.439 3.422 3.430 215,730 -0.00(-0.06%)
Aug 11, 2006 3.430 3.449 3.422 3.432 148,637 -0.02(-0.56%)
Aug 10, 2006 3.449 3.455 3.420 3.451 366,431 +0.03(+1.02%)
Aug 09, 2006 3.399 3.416 3.383 3.416 222,955 +0.02(+0.51%)
Aug 08, 2006 3.395 3.410 3.368 3.399 266,824 +0.00(+0.11%)
Aug 07, 2006 3.424 3.424 3.393 3.395 223,987 -0.01(-0.28%)
Aug 04, 2006 3.430 3.430 3.391 3.404 283,855 -0.02(-0.45%)
Aug 03, 2006 3.395 3.430 3.395 3.420 271,469 +0.01(+0.28%)
Aug 02, 2006 3.412 3.420 3.381 3.410 267,856 -0.00(-0.06%)
Aug 01, 2006 3.358 3.418 3.354 3.412 231,213 +0.06(+1.67%)
Jul 31, 2006 3.433 3.433 3.354 3.356 334,433 -0.08(-2.42%)
Jul 28, 2006 3.449 3.470 3.430 3.439 296,242 -0.00(-0.06%)
Jul 27, 2006 3.437 3.449 3.417 3.441 331,337 +0.02(+0.68%)
Jul 26, 2006 3.400 3.449 3.390 3.418 387,592 +0.03(+0.80%)
Jul 25, 2006 3.391 3.408 3.381 3.391 225,020 -0.01(-0.40%)
Jul 24, 2006 3.381 3.416 3.379 3.404 287,468 +0.03(+0.75%)
Jul 21, 2006 3.381 3.385 3.362 3.379 190,957 -0.01(-0.40%)
Jul 20, 2006 3.381 3.430 3.366 3.393 489,780 +0.02(+0.57%)
Jul 19, 2006 3.350 3.385 3.350 3.373 247,728 +0.00(+0.12%)
Jul 18, 2006 3.342 3.373 3.298 3.369 300,887 +0.04(+1.16%)
Jul 17, 2006 3.306 3.340 3.298 3.331 172,893 +0.03(+0.76%)
Jul 14, 2006 3.335 3.366 3.298 3.306 214,182 -0.01(-0.41%)
Jul 13, 2006 3.313 3.362 3.313 3.319 250,825 -0.04(-1.10%)
Jul 12, 2006 3.383 3.389 3.335 3.356 324,627 -0.02(-0.57%)
Jul 11, 2006 3.366 3.410 3.327 3.375 522,810 +0.02(+0.52%)
Jul 10, 2006 3.352 3.389 3.340 3.358 226,052 +0.01(+0.35%)
Jul 07, 2006 3.337 3.360 3.325 3.346 251,341 -0.00(-0.06%)
Jul 06, 2006 3.331 3.362 3.319 3.348 252,889 +0.01(+0.23%)
Jul 05, 2006 3.362 3.362 3.317 3.340 194,054 -0.02(-0.58%)
Jul 03, 2006 3.323 3.362 3.321 3.360 156,378 +0.02(+0.52%)
Jun 30, 2006 3.352 3.360 3.317 3.342 201,795 +0.00(+0.06%)
Jun 29, 2006 3.307 3.352 3.296 3.340 221,923 +0.02(+0.52%)
Jun 28, 2006 3.298 3.327 3.277 3.323 238,438 +0.05(+1.42%)
Jun 27, 2006 3.313 3.329 3.271 3.276 225,020 -0.03(-0.82%)
Jun 26, 2006 3.323 3.333 3.296 3.304 188,893 -0.02(-0.47%)
Jun 23, 2006 3.304 3.338 3.304 3.319 163,604 -0.00(-0.12%)
Jun 22, 2006 3.294 3.331 3.286 3.323 203,860 +0.01(+0.29%)
Jun 21, 2006 3.255 3.313 3.255 3.313 258,566 +0.05(+1.48%)
Jun 20, 2006 3.257 3.284 3.255 3.265 233,793 +0.00(+0.00%)
Jun 19, 2006 3.311 3.329 3.261 3.265 320,498 -0.04(-1.17%)
Jun 16, 2006 3.275 3.311 3.267 3.304 117,155 +0.03(+1.07%)
Jun 15, 2006 3.265 3.302 3.259 3.269 201,795 +0.01(+0.18%)
Jun 14, 2006 3.265 3.286 3.255 3.263 249,276 +0.00(+0.06%)
Jun 13, 2006 3.290 3.290 3.255 3.261 212,633 -0.04(-1.35%)
Jun 12, 2006 3.294 3.321 3.288 3.306 201,279 -0.01(-0.23%)
Jun 09, 2006 3.269 3.331 3.267 3.313 211,601 +0.03(+1.06%)
Jun 08, 2006 3.304 3.304 3.273 3.278 226,052 -0.02(-0.70%)
Jun 07, 2006 3.315 3.325 3.302 3.302 235,858 -0.03(-0.93%)
Jun 06, 2006 3.329 3.366 3.326 3.333 280,243 -0.02(-0.46%)
Jun 05, 2006 3.340 3.360 3.313 3.348 219,859 -0.01(-0.35%)
Jun 02, 2006 3.296 3.360 3.294 3.360 221,923 +0.06(+1.70%)
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.