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

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jul 31, 2006 4.430 4.430 4.328 4.330 259,171 -0.11(-2.42%)
Jul 28, 2006 4.450 4.478 4.425 4.438 229,575 -0.00(-0.06%)
Jul 27, 2006 4.435 4.450 4.409 4.440 256,772 +0.03(+0.68%)
Jul 26, 2006 4.388 4.450 4.374 4.410 300,367 +0.04(+0.80%)
Jul 25, 2006 4.375 4.398 4.363 4.375 174,381 -0.02(-0.40%)
Jul 24, 2006 4.363 4.408 4.361 4.393 222,775 +0.03(+0.75%)
Jul 21, 2006 4.363 4.368 4.338 4.360 147,983 -0.02(-0.40%)
Jul 20, 2006 4.363 4.425 4.343 4.378 379,558 +0.03(+0.57%)
Jul 19, 2006 4.323 4.368 4.323 4.353 191,979 +0.00(+0.11%)
Jul 18, 2006 4.313 4.353 4.255 4.348 233,174 +0.05(+1.16%)
Jul 17, 2006 4.265 4.310 4.255 4.298 133,985 +0.03(+0.76%)
Jul 14, 2006 4.303 4.343 4.255 4.265 165,981 -0.02(-0.41%)
Jul 13, 2006 4.275 4.338 4.275 4.283 194,378 -0.05(-1.10%)
Jul 12, 2006 4.365 4.373 4.303 4.330 251,572 -0.03(-0.57%)
Jul 11, 2006 4.343 4.400 4.293 4.355 405,155 +0.02(+0.52%)
Jul 10, 2006 4.325 4.373 4.310 4.333 175,180 +0.02(+0.35%)
Jul 07, 2006 4.305 4.335 4.290 4.318 194,778 -0.00(-0.06%)
Jul 06, 2006 4.298 4.338 4.283 4.320 195,978 +0.01(+0.23%)
Jul 05, 2006 4.338 4.338 4.280 4.310 150,383 -0.03(-0.58%)
Jul 03, 2006 4.288 4.338 4.285 4.335 121,186 +0.02(+0.52%)
Jun 30, 2006 4.325 4.335 4.280 4.313 156,383 +0.00(+0.06%)
Jun 29, 2006 4.268 4.325 4.253 4.310 171,981 +0.02(+0.52%)
Jun 28, 2006 4.255 4.293 4.228 4.288 184,779 +0.06(+1.42%)
Jun 27, 2006 4.275 4.295 4.220 4.228 174,381 -0.03(-0.82%)
Jun 26, 2006 4.288 4.300 4.253 4.263 146,384 -0.02(-0.47%)
Jun 23, 2006 4.263 4.308 4.263 4.283 126,786 -0.00(-0.12%)
Jun 22, 2006 4.250 4.298 4.240 4.288 157,982 +0.01(+0.29%)
Jun 21, 2006 4.200 4.275 4.200 4.275 200,378 +0.06(+1.48%)
Jun 20, 2006 4.203 4.238 4.200 4.213 181,180 +0.00(+0.00%)
Jun 19, 2006 4.273 4.295 4.208 4.213 248,373 -0.05(-1.17%)
Jun 16, 2006 4.225 4.273 4.215 4.263 90,790 +0.04(+1.07%)
Jun 15, 2006 4.213 4.260 4.205 4.218 156,383 +0.01(+0.18%)
Jun 14, 2006 4.213 4.240 4.200 4.210 193,179 +0.00(+0.06%)
Jun 13, 2006 4.245 4.245 4.200 4.208 164,782 -0.06(-1.35%)
Jun 12, 2006 4.250 4.285 4.243 4.265 155,983 -0.01(-0.23%)
Jun 09, 2006 4.218 4.298 4.215 4.275 163,982 +0.05(+1.06%)
Jun 08, 2006 4.263 4.263 4.223 4.230 175,180 -0.03(-0.70%)
Jun 07, 2006 4.278 4.290 4.260 4.260 182,780 -0.04(-0.93%)
Jun 06, 2006 4.295 4.343 4.292 4.300 217,176 -0.02(-0.46%)
Jun 05, 2006 4.310 4.335 4.275 4.320 170,381 -0.01(-0.35%)
Jun 02, 2006 4.253 4.335 4.250 4.335 171,981 +0.07(+1.70%)
Jun 01, 2006 4.250 4.318 4.250 4.263 264,771 +0.00(+0.00%)
May 31, 2006 4.280 4.288 4.253 4.263 161,182 -0.01(-0.29%)
May 30, 2006 4.283 4.308 4.245 4.275 157,182 +0.01(+0.18%)
May 26, 2006 4.250 4.275 4.233 4.268 107,188 +0.03(+0.71%)
May 25, 2006 4.235 4.250 4.210 4.238 160,782 +0.03(+0.65%)
May 24, 2006 4.220 4.245 4.200 4.210 166,381 -0.03(-0.71%)
May 23, 2006 4.250 4.263 4.215 4.240 176,780 +0.01(+0.12%)
May 22, 2006 4.250 4.273 4.200 4.235 192,379 -0.00(-0.06%)
May 19, 2006 4.238 4.268 4.233 4.238 102,788 -0.04(-0.88%)
May 18, 2006 4.233 4.275 4.233 4.275 155,983 +0.03(+0.77%)
May 17, 2006 4.218 4.245 4.215 4.243 187,179 +0.02(+0.41%)
May 16, 2006 4.205 4.228 4.193 4.225 218,376 +0.04(+0.84%)
May 15, 2006 4.225 4.225 4.190 4.190 161,582 -0.02(-0.48%)
May 12, 2006 4.225 4.248 4.185 4.210 164,782 -0.05(-1.17%)
May 11, 2006 4.268 4.300 4.225 4.260 262,771 -0.00(-0.12%)
May 10, 2006 4.230 4.265 4.215 4.265 225,575 +0.02(+0.53%)
May 09, 2006 4.213 4.243 4.203 4.243 172,381 +0.02(+0.41%)
May 08, 2006 4.213 4.238 4.200 4.225 318,765 +0.01(+0.36%)
May 05, 2006 4.178 4.225 4.175 4.210 181,180 +0.03(+0.78%)
May 04, 2006 4.163 4.210 4.156 4.178 165,182 +0.03(+0.60%)
May 03, 2006 4.150 4.195 4.141 4.153 177,580 +0.01(+0.30%)
May 02, 2006 4.175 4.188 4.140 4.140 327,964 -0.05(-1.13%)
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.