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

Pioneer High Income Trust (NY: PHT )

7.365 +0.005 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
May 31, 2006 4.312 4.319 4.284 4.294 160,006 -0.01(-0.29%)
May 30, 2006 4.314 4.340 4.277 4.307 156,036 +0.01(+0.18%)
May 26, 2006 4.282 4.307 4.264 4.299 106,406 +0.03(+0.71%)
May 25, 2006 4.267 4.282 4.241 4.269 159,609 +0.03(+0.65%)
May 24, 2006 4.251 4.277 4.231 4.241 165,168 -0.03(-0.71%)
May 23, 2006 4.282 4.294 4.246 4.272 175,491 +0.01(+0.12%)
May 22, 2006 4.282 4.304 4.231 4.267 190,975 -0.00(-0.06%)
May 19, 2006 4.269 4.299 4.264 4.269 102,039 -0.04(-0.88%)
May 18, 2006 4.264 4.307 4.264 4.307 154,845 +0.03(+0.77%)
May 17, 2006 4.249 4.277 4.246 4.274 185,814 +0.02(+0.41%)
May 16, 2006 4.236 4.259 4.224 4.257 216,783 +0.04(+0.84%)
May 15, 2006 4.257 4.257 4.221 4.221 160,403 -0.02(-0.48%)
May 12, 2006 4.257 4.279 4.216 4.241 163,580 -0.05(-1.17%)
May 11, 2006 4.299 4.332 4.257 4.292 260,854 -0.01(-0.12%)
May 10, 2006 4.262 4.297 4.246 4.297 223,930 +0.02(+0.53%)
May 09, 2006 4.244 4.274 4.234 4.274 171,123 +0.02(+0.41%)
May 08, 2006 4.244 4.269 4.231 4.257 316,440 +0.02(+0.36%)
May 05, 2006 4.209 4.257 4.206 4.241 179,858 +0.03(+0.78%)
May 04, 2006 4.194 4.241 4.186 4.209 163,977 +0.03(+0.60%)
May 03, 2006 4.181 4.226 4.172 4.183 176,285 +0.01(+0.30%)
May 02, 2006 4.206 4.219 4.171 4.171 325,572 -0.05(-1.13%)
May 01, 2006 4.224 4.257 4.206 4.219 176,285 -0.01(-0.12%)
Apr 28, 2006 4.209 4.244 4.209 4.224 190,578 +0.00(+0.06%)
Apr 27, 2006 4.244 4.251 4.206 4.221 170,726 -0.01(-0.18%)
Apr 26, 2006 4.236 4.287 4.206 4.229 183,432 -0.03(-0.77%)
Apr 25, 2006 4.251 4.274 4.206 4.262 192,961 +0.03(+0.71%)
Apr 24, 2006 4.249 4.274 4.196 4.231 364,084 -0.04(-1.00%)
Apr 21, 2006 4.257 4.282 4.248 4.274 156,036 -0.02(-0.53%)
Apr 20, 2006 4.294 4.299 4.274 4.297 183,829 +0.04(+0.95%)
Apr 19, 2006 4.226 4.294 4.210 4.257 137,772 +0.01(+0.12%)
Apr 18, 2006 4.206 4.254 4.180 4.251 149,286 +0.03(+0.66%)
Apr 17, 2006 4.254 4.302 4.224 4.224 147,301 -0.04(-0.83%)
Apr 13, 2006 4.299 4.325 4.229 4.259 173,903 -0.04(-0.94%)
Apr 12, 2006 4.284 4.330 4.269 4.299 148,095 +0.00(+0.00%)
Apr 11, 2006 4.274 4.312 4.251 4.299 159,212 +0.04(+0.89%)
Apr 10, 2006 4.282 4.312 4.244 4.262 147,301 -0.00(-0.06%)
Apr 07, 2006 4.294 4.347 4.262 4.264 196,137 -0.05(-1.11%)
Apr 06, 2006 4.294 4.337 4.282 4.312 127,052 +0.01(+0.12%)
Apr 05, 2006 4.332 4.342 4.274 4.307 182,637 -0.00(-0.06%)
Apr 04, 2006 4.265 4.335 4.260 4.309 154,051 +0.03(+0.65%)
Apr 03, 2006 4.231 4.312 4.231 4.282 229,885 +0.05(+1.19%)
Mar 31, 2006 4.259 4.332 4.231 4.231 311,675 -0.03(-0.65%)
Mar 30, 2006 4.289 4.317 4.257 4.259 233,856 +0.00(+0.06%)
Mar 29, 2006 4.269 4.317 4.236 4.257 238,223 -0.03(-0.59%)
Mar 28, 2006 4.337 4.365 4.257 4.282 270,780 -0.01(-0.30%)
Mar 27, 2006 4.304 4.367 4.282 4.295 131,419 -0.02(-0.52%)
Mar 24, 2006 4.319 4.372 4.310 4.317 185,814 -0.02(-0.35%)
Mar 23, 2006 4.294 4.332 4.244 4.332 322,395 +0.01(+0.17%)
Mar 22, 2006 4.284 4.327 4.272 4.325 209,239 +0.04(+0.94%)
Mar 21, 2006 4.269 4.337 4.256 4.284 174,697 +0.02(+0.35%)
Mar 20, 2006 4.289 4.317 4.269 4.269 149,286 +0.01(+0.12%)
Mar 17, 2006 4.244 4.292 4.231 4.264 148,889 +0.03(+0.71%)
Mar 16, 2006 4.307 4.307 4.234 4.234 205,269 -0.04(-0.88%)
Mar 15, 2006 4.319 4.319 4.272 4.272 252,913 -0.04(-0.99%)
Mar 14, 2006 4.319 4.350 4.282 4.314 277,530 +0.02(+0.41%)
Mar 13, 2006 4.274 4.304 4.224 4.297 185,814 -0.01(-0.29%)
Mar 10, 2006 4.319 4.330 4.258 4.309 147,301 +0.02(+0.35%)
Mar 09, 2006 4.274 4.319 4.258 4.294 227,900 +0.05(+1.19%)
Mar 08, 2006 4.282 4.299 4.244 4.244 231,076 -0.04(-0.88%)
Mar 07, 2006 4.304 4.304 4.269 4.282 202,092 +0.02(+0.41%)
Mar 06, 2006 4.246 4.322 4.244 4.264 143,728 +0.01(+0.12%)
Mar 03, 2006 4.319 4.322 4.236 4.259 244,973 -0.05(-1.05%)
Mar 02, 2006 4.304 4.325 4.274 4.304 178,270 +0.01(+0.23%)
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.