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

Pioneer High Income Trust (NY: PHT )

7.335 +0.025 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Sep 29, 2006 4.497 4.518 4.475 4.475 217,619 -0.02(-0.34%)
Sep 28, 2006 4.518 4.525 4.470 4.490 238,269 -0.02(-0.45%)
Sep 27, 2006 4.520 4.533 4.510 4.510 254,948 -0.02(-0.44%)
Sep 26, 2006 4.548 4.548 4.513 4.530 240,652 -0.01(-0.28%)
Sep 25, 2006 4.520 4.586 4.508 4.543 537,695 -0.00(-0.06%)
Sep 22, 2006 4.502 4.558 4.500 4.545 239,858 +0.02(+0.39%)
Sep 21, 2006 4.520 4.533 4.495 4.528 184,261 +0.02(+0.39%)
Sep 20, 2006 4.533 4.543 4.500 4.510 245,814 -0.01(-0.28%)
Sep 19, 2006 4.545 4.558 4.495 4.523 239,063 -0.01(-0.28%)
Sep 18, 2006 4.537 4.570 4.528 4.535 125,488 +0.02(+0.33%)
Sep 15, 2006 4.520 4.545 4.514 4.520 148,521 -0.01(-0.22%)
Sep 14, 2006 4.533 4.545 4.510 4.530 170,362 -0.00(-0.06%)
Sep 13, 2006 4.508 4.553 4.497 4.533 180,290 -0.02(-0.39%)
Sep 12, 2006 4.530 4.583 4.522 4.550 395,130 +0.03(+0.61%)
Sep 11, 2006 4.533 4.540 4.510 4.523 198,955 -0.03(-0.66%)
Sep 08, 2006 4.485 4.553 4.485 4.553 177,510 +0.05(+1.12%)
Sep 07, 2006 4.495 4.525 4.470 4.502 269,641 +0.02(+0.34%)
Sep 06, 2006 4.545 4.545 4.470 4.487 289,100 -0.05(-1.00%)
Sep 05, 2006 4.510 4.545 4.492 4.533 192,601 +0.05(+1.07%)
Sep 01, 2006 4.487 4.502 4.477 4.485 200,940 +0.01(+0.23%)
Aug 31, 2006 4.490 4.505 4.464 4.475 232,312 +0.00(+0.06%)
Aug 30, 2006 4.460 4.500 4.460 4.472 186,247 +0.02(+0.34%)
Aug 29, 2006 4.482 4.485 4.417 4.457 175,525 -0.01(-0.28%)
Aug 28, 2006 4.465 4.495 4.445 4.470 211,265 +0.00(+0.00%)
Aug 25, 2006 4.447 4.470 4.417 4.470 164,803 +0.02(+0.45%)
Aug 24, 2006 4.419 4.465 4.419 4.450 168,774 +0.01(+0.11%)
Aug 23, 2006 4.492 4.505 4.402 4.445 261,302 -0.05(-1.12%)
Aug 22, 2006 4.445 4.528 4.445 4.495 231,121 +0.03(+0.56%)
Aug 21, 2006 4.495 4.533 4.467 4.470 255,345 -0.06(-1.28%)
Aug 18, 2006 4.440 4.533 4.440 4.528 190,218 +0.09(+1.99%)
Aug 17, 2006 4.445 4.470 4.440 4.440 122,311 -0.01(-0.17%)
Aug 16, 2006 4.427 4.457 4.424 4.447 166,788 -0.01(-0.17%)
Aug 15, 2006 4.445 4.465 4.424 4.455 232,312 -0.00(-0.06%)
Aug 14, 2006 4.467 4.470 4.447 4.457 165,994 -0.00(-0.06%)
Aug 11, 2006 4.457 4.482 4.448 4.460 114,369 -0.03(-0.56%)
Aug 10, 2006 4.482 4.490 4.445 4.485 281,952 +0.05(+1.02%)
Aug 09, 2006 4.417 4.440 4.397 4.440 171,554 +0.02(+0.51%)
Aug 08, 2006 4.412 4.432 4.377 4.417 205,309 +0.01(+0.11%)
Aug 07, 2006 4.450 4.450 4.409 4.412 172,348 -0.01(-0.28%)
Aug 04, 2006 4.457 4.457 4.407 4.424 218,413 -0.02(-0.45%)
Aug 03, 2006 4.412 4.457 4.412 4.445 208,883 +0.01(+0.28%)
Aug 02, 2006 4.434 4.445 4.394 4.432 206,103 -0.00(-0.06%)
Aug 01, 2006 4.364 4.442 4.359 4.434 177,908 +0.07(+1.67%)
Jul 31, 2006 4.462 4.462 4.359 4.361 257,331 -0.11(-2.42%)
Jul 28, 2006 4.482 4.510 4.457 4.470 227,944 -0.00(-0.06%)
Jul 27, 2006 4.467 4.482 4.441 4.472 254,948 +0.03(+0.68%)
Jul 26, 2006 4.419 4.482 4.406 4.442 298,234 +0.04(+0.80%)
Jul 25, 2006 4.407 4.429 4.394 4.407 173,142 -0.02(-0.40%)
Jul 24, 2006 4.394 4.440 4.392 4.424 221,193 +0.03(+0.75%)
Jul 21, 2006 4.394 4.399 4.369 4.392 146,932 -0.02(-0.40%)
Jul 20, 2006 4.394 4.457 4.374 4.409 376,863 +0.03(+0.57%)
Jul 19, 2006 4.354 4.399 4.354 4.384 190,615 +0.01(+0.12%)
Jul 18, 2006 4.344 4.384 4.286 4.379 231,518 +0.05(+1.16%)
Jul 17, 2006 4.296 4.341 4.286 4.329 133,033 +0.03(+0.76%)
Jul 14, 2006 4.334 4.374 4.286 4.296 164,803 -0.02(-0.41%)
Jul 13, 2006 4.306 4.369 4.306 4.314 192,998 -0.05(-1.10%)
Jul 12, 2006 4.397 4.404 4.334 4.361 249,786 -0.03(-0.57%)
Jul 11, 2006 4.374 4.432 4.324 4.387 402,278 +0.02(+0.52%)
Jul 10, 2006 4.356 4.404 4.341 4.364 173,936 +0.02(+0.35%)
Jul 07, 2006 4.336 4.366 4.321 4.349 193,395 -0.00(-0.06%)
Jul 06, 2006 4.329 4.369 4.314 4.351 194,586 +0.01(+0.23%)
Jul 05, 2006 4.369 4.369 4.311 4.341 149,315 -0.03(-0.58%)
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.