Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer High Income Trust (NY: PHT )

7.410 +0.020 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Dec 30, 2005 4.175 4.210 4.137 4.192 225,619 +0.05(+1.15%)
Dec 29, 2005 4.172 4.172 4.137 4.145 146,412 +0.01(+0.18%)
Dec 28, 2005 4.120 4.162 4.105 4.137 262,822 +0.01(+0.18%)
Dec 27, 2005 4.102 4.130 4.077 4.130 244,420 +0.05(+1.23%)
Dec 23, 2005 4.087 4.105 4.052 4.080 176,815 -0.01(-0.37%)
Dec 22, 2005 4.045 4.100 4.015 4.095 139,611 +0.04(+0.92%)
Dec 21, 2005 4.092 4.100 4.030 4.057 206,817 -0.04(-0.86%)
Dec 20, 2005 4.020 4.092 4.007 4.092 336,028 +0.05(+1.17%)
Dec 19, 2005 4.055 4.090 4.012 4.045 203,617 -0.02(-0.55%)
Dec 16, 2005 4.062 4.087 4.044 4.067 205,617 -0.02(-0.49%)
Dec 15, 2005 4.047 4.092 4.047 4.087 277,223 +0.03(+0.74%)
Dec 14, 2005 4.080 4.090 4.055 4.057 230,419 -0.01(-0.25%)
Dec 13, 2005 4.037 4.092 4.027 4.067 288,824 +0.05(+1.37%)
Dec 12, 2005 4.000 4.050 3.975 4.012 257,622 +0.02(+0.50%)
Dec 09, 2005 4.042 4.055 3.987 3.992 217,618 -0.06(-1.60%)
Dec 08, 2005 3.967 4.077 3.967 4.057 189,216 -0.01(-0.25%)
Dec 07, 2005 4.105 4.107 4.048 4.067 133,611 -0.04(-0.91%)
Dec 06, 2005 4.092 4.105 4.075 4.105 209,617 +0.01(+0.31%)
Dec 05, 2005 4.080 4.092 4.080 4.092 194,016 +0.01(+0.31%)
Dec 02, 2005 4.075 4.082 4.055 4.080 217,618 +0.01(+0.31%)
Dec 01, 2005 4.055 4.087 4.050 4.067 193,616 -0.01(-0.25%)
Nov 30, 2005 4.045 4.077 4.031 4.077 248,821 +0.02(+0.43%)
Nov 29, 2005 4.035 4.060 4.015 4.060 197,616 +0.03(+0.74%)
Nov 28, 2005 4.000 4.035 3.987 4.030 167,214 +0.03(+0.75%)
Nov 25, 2005 4.000 4.000 3.980 4.000 82,807 +0.00(+0.07%)
Nov 23, 2005 3.995 3.997 3.962 3.997 211,218 +0.01(+0.18%)
Nov 22, 2005 3.995 4.012 3.970 3.990 272,423 -0.03(-0.75%)
Nov 21, 2005 3.997 4.022 3.982 4.020 224,419 +0.02(+0.50%)
Nov 18, 2005 4.010 4.027 3.962 4.000 273,623 +0.00(+0.00%)
Nov 17, 2005 4.012 4.022 3.955 4.000 274,023 -0.03(-0.68%)
Nov 16, 2005 4.025 4.047 3.995 4.027 142,412 -0.02(-0.56%)
Nov 15, 2005 4.005 4.090 4.000 4.050 208,417 -0.01(-0.25%)
Nov 14, 2005 4.050 4.062 4.005 4.060 98,408 +0.02(+0.43%)
Nov 11, 2005 4.055 4.055 4.005 4.042 174,814 +0.00(+0.00%)
Nov 10, 2005 4.015 4.042 4.005 4.042 197,216 +0.01(+0.25%)
Nov 09, 2005 4.037 4.057 4.027 4.032 156,413 +0.00(+0.06%)
Nov 08, 2005 4.037 4.050 4.021 4.030 112,809 +0.00(+0.12%)
Nov 07, 2005 4.060 4.062 4.007 4.025 210,818 -0.02(-0.62%)
Nov 04, 2005 4.025 4.050 4.012 4.050 188,816 +0.03(+0.68%)
Nov 03, 2005 4.040 4.061 4.001 4.022 193,216 +0.01(+0.12%)
Nov 02, 2005 4.050 4.050 4.000 4.017 124,410 -0.01(-0.19%)
Nov 01, 2005 4.055 4.055 4.002 4.025 124,810 -0.01(-0.37%)
Oct 31, 2005 4.067 4.090 4.015 4.040 154,013 -0.05(-1.16%)
Oct 28, 2005 4.125 4.135 4.067 4.087 164,414 -0.02(-0.61%)
Oct 27, 2005 4.100 4.132 4.100 4.112 160,013 +0.03(+0.67%)
Oct 26, 2005 4.112 4.145 4.050 4.085 250,421 -0.03(-0.61%)
Oct 25, 2005 4.095 4.135 4.076 4.110 173,614 +0.02(+0.37%)
Oct 24, 2005 3.987 4.100 3.967 4.095 223,619 +0.08(+2.06%)
Oct 21, 2005 3.917 4.025 3.913 4.012 210,017 +0.08(+2.10%)
Oct 20, 2005 3.887 3.937 3.887 3.930 130,411 +0.02(+0.58%)
Oct 19, 2005 3.900 3.910 3.870 3.907 232,019 +0.01(+0.26%)
Oct 18, 2005 3.987 4.000 3.850 3.897 444,838 -0.08(-1.95%)
Oct 17, 2005 4.000 4.037 3.952 3.975 219,218 -0.05(-1.18%)
Oct 14, 2005 4.017 4.042 4.005 4.022 157,613 +0.01(+0.25%)
Oct 13, 2005 4.090 4.107 3.950 4.012 416,835 -0.11(-2.73%)
Oct 12, 2005 4.147 4.147 4.100 4.125 170,414 -0.02(-0.42%)
Oct 11, 2005 4.137 4.150 4.075 4.142 213,218 +0.00(+0.00%)
Oct 10, 2005 4.145 4.195 4.092 4.142 213,218 -0.01(-0.18%)
Oct 07, 2005 4.137 4.150 4.100 4.150 206,417 -0.01(-0.30%)
Oct 06, 2005 4.195 4.195 4.162 4.162 173,214 -0.03(-0.77%)
Oct 05, 2005 4.142 4.195 4.121 4.195 225,219 +0.07(+1.64%)
Oct 04, 2005 4.165 4.165 4.100 4.127 174,814 -0.02(-0.54%)
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.