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 (%)
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%)
Jul 03, 2006 4.319 4.369 4.316 4.366 120,326 +0.02(+0.52%)
Jun 30, 2006 4.356 4.366 4.311 4.344 155,272 +0.00(+0.06%)
Jun 29, 2006 4.298 4.356 4.283 4.341 170,759 +0.02(+0.52%)
Jun 28, 2006 4.286 4.324 4.258 4.319 183,467 +0.06(+1.42%)
Jun 27, 2006 4.306 4.326 4.251 4.258 173,142 -0.04(-0.82%)
Jun 26, 2006 4.319 4.331 4.283 4.293 145,344 -0.02(-0.47%)
Jun 23, 2006 4.293 4.339 4.293 4.314 125,885 -0.01(-0.12%)
Jun 22, 2006 4.281 4.329 4.271 4.319 156,860 +0.01(+0.29%)
Jun 21, 2006 4.231 4.306 4.231 4.306 198,955 +0.06(+1.48%)
Jun 20, 2006 4.233 4.268 4.231 4.243 179,893 +0.00(+0.00%)
Jun 19, 2006 4.304 4.326 4.238 4.243 246,609 -0.05(-1.17%)
Jun 16, 2006 4.256 4.304 4.246 4.293 90,145 +0.05(+1.07%)
Jun 15, 2006 4.243 4.291 4.236 4.248 155,272 +0.01(+0.18%)
Jun 14, 2006 4.243 4.271 4.231 4.241 191,807 +0.00(+0.06%)
Jun 13, 2006 4.276 4.276 4.231 4.238 163,611 -0.06(-1.35%)
Jun 12, 2006 4.281 4.316 4.274 4.296 154,875 -0.01(-0.23%)
Jun 09, 2006 4.248 4.329 4.246 4.306 162,817 +0.05(+1.06%)
Jun 08, 2006 4.293 4.293 4.253 4.261 173,936 -0.03(-0.70%)
Jun 07, 2006 4.309 4.321 4.291 4.291 181,482 -0.04(-0.93%)
Jun 06, 2006 4.326 4.374 4.323 4.331 215,634 -0.02(-0.46%)
Jun 05, 2006 4.341 4.366 4.306 4.351 169,171 -0.02(-0.35%)
Jun 02, 2006 4.283 4.366 4.281 4.366 170,759 +0.07(+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.