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 3.571 3.598 3.561 3.596 156,378 +0.03(+0.81%)
Nov 29, 2006 3.550 3.583 3.544 3.567 261,663 +0.03(+0.77%)
Nov 28, 2006 3.536 3.550 3.527 3.540 251,857 -0.01(-0.16%)
Nov 27, 2006 3.554 3.554 3.523 3.546 216,762 -0.01(-0.16%)
Nov 24, 2006 3.509 3.561 3.509 3.552 335,981 +0.03(+0.99%)
Nov 22, 2006 3.468 3.534 3.466 3.517 271,469 +0.03(+0.89%)
Nov 21, 2006 3.476 3.486 3.455 3.486 124,380 +0.03(+0.84%)
Nov 20, 2006 3.430 3.459 3.427 3.457 326,692 +0.02(+0.51%)
Nov 17, 2006 3.441 3.445 3.422 3.439 255,986 -0.01(-0.34%)
Nov 16, 2006 3.447 3.466 3.439 3.451 261,663 -0.01(-0.22%)
Nov 15, 2006 3.497 3.497 3.453 3.459 386,559 -0.02(-0.45%)
Nov 14, 2006 3.517 3.517 3.472 3.474 379,850 -0.04(-1.10%)
Nov 13, 2006 3.484 3.513 3.459 3.513 322,563 +0.02(+0.44%)
Nov 10, 2006 3.464 3.517 3.464 3.497 272,501 +0.01(+0.33%)
Nov 09, 2006 3.443 3.499 3.443 3.486 249,276 +0.01(+0.39%)
Nov 08, 2006 3.461 3.507 3.441 3.472 233,277 -0.02(-0.44%)
Nov 07, 2006 3.468 3.503 3.459 3.488 204,376 +0.03(+0.73%)
Nov 06, 2006 3.391 3.488 3.391 3.462 430,428 +0.09(+2.52%)
Nov 03, 2006 3.385 3.424 3.371 3.377 291,081 -0.01(-0.23%)
Nov 02, 2006 3.478 3.484 3.385 3.385 437,653 -0.10(-2.94%)
Nov 01, 2006 3.503 3.513 3.472 3.488 291,597 -0.02(-0.61%)
Oct 31, 2006 3.519 3.519 3.495 3.509 203,343 +0.00(+0.06%)
Oct 30, 2006 3.495 3.534 3.488 3.507 156,378 +0.01(+0.28%)
Oct 27, 2006 3.503 3.532 3.480 3.497 117,671 -0.00(-0.11%)
Oct 26, 2006 3.497 3.544 3.497 3.501 228,632 -0.02(-0.60%)
Oct 25, 2006 3.478 3.525 3.478 3.523 243,599 +0.03(+0.78%)
Oct 24, 2006 3.457 3.495 3.449 3.495 287,984 +0.02(+0.67%)
Oct 23, 2006 3.399 3.474 3.399 3.472 310,176 +0.05(+1.59%)
Oct 20, 2006 3.437 3.457 3.416 3.418 183,215 -0.02(-0.51%)
Oct 19, 2006 3.397 3.435 3.397 3.435 172,893 +0.03(+0.80%)
Oct 18, 2006 3.406 3.428 3.391 3.408 228,116 -0.02(-0.57%)
Oct 17, 2006 3.391 3.439 3.391 3.428 277,146 +0.06(+1.67%)
Oct 16, 2006 3.430 3.439 3.371 3.371 375,721 -0.07(-2.14%)
Oct 13, 2006 3.426 3.461 3.408 3.445 276,114 -0.03(-0.78%)
Oct 12, 2006 3.437 3.480 3.437 3.472 316,370 +0.02(+0.45%)
Oct 11, 2006 3.453 3.457 3.431 3.457 255,986 +0.00(+0.11%)
Oct 10, 2006 3.445 3.453 3.430 3.453 259,082 +0.02(+0.68%)
Oct 09, 2006 3.387 3.437 3.387 3.430 239,471 +0.04(+1.14%)
Oct 06, 2006 3.400 3.418 3.381 3.391 300,370 +0.02(+0.46%)
Oct 05, 2006 3.399 3.410 3.375 3.375 245,664 -0.02(-0.68%)
Oct 04, 2006 3.325 3.399 3.315 3.399 433,009 +0.08(+2.51%)
Oct 03, 2006 3.428 3.439 3.315 3.315 811,827 -0.11(-3.28%)
Oct 02, 2006 3.449 3.451 3.422 3.428 290,048 -0.02(-0.45%)
Sep 29, 2006 3.461 3.476 3.443 3.443 282,823 -0.01(-0.34%)
Sep 28, 2006 3.476 3.482 3.439 3.455 309,660 -0.02(-0.45%)
Sep 27, 2006 3.478 3.488 3.470 3.470 331,337 -0.02(-0.44%)
Sep 26, 2006 3.499 3.499 3.472 3.486 312,757 -0.01(-0.28%)
Sep 25, 2006 3.478 3.528 3.468 3.495 698,801 -0.00(-0.06%)
Sep 22, 2006 3.464 3.507 3.462 3.497 311,725 +0.01(+0.39%)
Sep 21, 2006 3.478 3.488 3.459 3.484 239,471 +0.01(+0.39%)
Sep 20, 2006 3.488 3.495 3.462 3.470 319,466 -0.01(-0.28%)
Sep 19, 2006 3.497 3.507 3.459 3.480 310,693 -0.01(-0.28%)
Sep 18, 2006 3.491 3.517 3.484 3.490 163,088 +0.01(+0.33%)
Sep 15, 2006 3.478 3.497 3.474 3.478 193,021 -0.01(-0.22%)
Sep 14, 2006 3.488 3.497 3.470 3.486 221,407 -0.00(-0.06%)
Sep 13, 2006 3.468 3.503 3.461 3.488 234,310 -0.01(-0.39%)
Sep 12, 2006 3.486 3.526 3.480 3.501 513,520 +0.02(+0.61%)
Sep 11, 2006 3.488 3.494 3.470 3.480 258,566 -0.02(-0.66%)
Sep 08, 2006 3.451 3.503 3.451 3.503 230,697 +0.04(+1.12%)
Sep 07, 2006 3.459 3.482 3.439 3.464 350,432 +0.01(+0.34%)
Sep 06, 2006 3.497 3.497 3.439 3.453 375,721 -0.03(-1.00%)
Sep 05, 2006 3.470 3.497 3.457 3.488 250,309 +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.