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 (%)
Oct 31, 2006 4.540 4.540 4.510 4.528 157,582 +0.00(+0.06%)
Oct 30, 2006 4.510 4.561 4.500 4.525 121,186 +0.01(+0.28%)
Oct 27, 2006 4.520 4.558 4.490 4.513 91,190 -0.00(-0.11%)
Oct 26, 2006 4.513 4.573 4.513 4.518 177,180 -0.03(-0.60%)
Oct 25, 2006 4.488 4.548 4.488 4.545 188,779 +0.04(+0.78%)
Oct 24, 2006 4.460 4.510 4.450 4.510 223,175 +0.03(+0.67%)
Oct 23, 2006 4.385 4.483 4.385 4.480 240,373 +0.07(+1.59%)
Oct 20, 2006 4.435 4.460 4.408 4.410 141,984 -0.02(-0.51%)
Oct 19, 2006 4.383 4.433 4.383 4.433 133,985 +0.04(+0.80%)
Oct 18, 2006 4.395 4.423 4.375 4.398 176,780 -0.03(-0.57%)
Oct 17, 2006 4.375 4.438 4.375 4.423 214,776 +0.07(+1.67%)
Oct 16, 2006 4.425 4.438 4.350 4.350 291,168 -0.10(-2.14%)
Oct 13, 2006 4.420 4.465 4.398 4.445 213,976 -0.04(-0.78%)
Oct 12, 2006 4.435 4.490 4.435 4.480 245,173 +0.02(+0.45%)
Oct 11, 2006 4.455 4.460 4.427 4.460 198,378 +0.00(+0.11%)
Oct 10, 2006 4.445 4.455 4.425 4.455 200,778 +0.03(+0.68%)
Oct 09, 2006 4.370 4.435 4.370 4.425 185,579 +0.05(+1.14%)
Oct 06, 2006 4.388 4.410 4.363 4.375 232,774 +0.02(+0.46%)
Oct 05, 2006 4.385 4.400 4.355 4.355 190,379 -0.03(-0.68%)
Oct 04, 2006 4.290 4.385 4.278 4.385 335,563 +0.11(+2.51%)
Oct 03, 2006 4.423 4.438 4.278 4.278 629,131 -0.15(-3.28%)
Oct 02, 2006 4.450 4.453 4.415 4.423 224,775 -0.02(-0.45%)
Sep 29, 2006 4.465 4.485 4.443 4.443 219,176 -0.01(-0.34%)
Sep 28, 2006 4.485 4.493 4.438 4.458 239,973 -0.02(-0.45%)
Sep 27, 2006 4.488 4.500 4.478 4.478 256,772 -0.02(-0.44%)
Sep 26, 2006 4.515 4.515 4.480 4.498 242,373 -0.01(-0.28%)
Sep 25, 2006 4.488 4.553 4.475 4.510 541,541 -0.00(-0.06%)
Sep 22, 2006 4.470 4.525 4.468 4.513 241,573 +0.02(+0.39%)
Sep 21, 2006 4.488 4.500 4.463 4.495 185,579 +0.02(+0.39%)
Sep 20, 2006 4.500 4.510 4.468 4.478 247,573 -0.01(-0.28%)
Sep 19, 2006 4.513 4.525 4.463 4.490 240,773 -0.01(-0.28%)
Sep 18, 2006 4.505 4.538 4.495 4.503 126,386 +0.01(+0.33%)
Sep 15, 2006 4.488 4.513 4.482 4.488 149,583 -0.01(-0.22%)
Sep 14, 2006 4.500 4.513 4.478 4.498 171,581 -0.00(-0.06%)
Sep 13, 2006 4.475 4.520 4.465 4.500 181,580 -0.02(-0.39%)
Sep 12, 2006 4.498 4.550 4.490 4.518 397,956 +0.03(+0.61%)
Sep 11, 2006 4.500 4.508 4.478 4.490 200,378 -0.03(-0.66%)
Sep 08, 2006 4.453 4.520 4.453 4.520 178,780 +0.05(+1.12%)
Sep 07, 2006 4.463 4.493 4.438 4.470 271,570 +0.02(+0.34%)
Sep 06, 2006 4.513 4.513 4.438 4.455 291,168 -0.05(-1.00%)
Sep 05, 2006 4.478 4.513 4.460 4.500 193,978 +0.05(+1.07%)
Sep 01, 2006 4.455 4.470 4.445 4.453 202,378 +0.01(+0.23%)
Aug 31, 2006 4.458 4.473 4.432 4.443 233,974 +0.00(+0.06%)
Aug 30, 2006 4.428 4.468 4.428 4.440 187,579 +0.01(+0.34%)
Aug 29, 2006 4.450 4.453 4.385 4.425 176,780 -0.01(-0.28%)
Aug 28, 2006 4.433 4.463 4.413 4.438 212,776 +0.00(+0.00%)
Aug 25, 2006 4.415 4.438 4.385 4.438 165,981 +0.02(+0.45%)
Aug 24, 2006 4.388 4.433 4.388 4.418 169,981 +0.00(+0.11%)
Aug 23, 2006 4.460 4.473 4.370 4.413 263,171 -0.05(-1.12%)
Aug 22, 2006 4.413 4.495 4.413 4.463 232,774 +0.03(+0.56%)
Aug 21, 2006 4.463 4.500 4.435 4.438 257,172 -0.06(-1.28%)
Aug 18, 2006 4.408 4.500 4.408 4.495 191,579 +0.09(+1.99%)
Aug 17, 2006 4.413 4.438 4.408 4.408 123,186 -0.01(-0.17%)
Aug 16, 2006 4.395 4.425 4.393 4.415 167,981 -0.01(-0.17%)
Aug 15, 2006 4.413 4.433 4.393 4.423 233,974 -0.00(-0.06%)
Aug 14, 2006 4.435 4.438 4.415 4.425 167,181 -0.00(-0.06%)
Aug 11, 2006 4.425 4.450 4.416 4.428 115,187 -0.03(-0.56%)
Aug 10, 2006 4.450 4.458 4.413 4.453 283,969 +0.04(+1.02%)
Aug 09, 2006 4.385 4.408 4.365 4.408 172,781 +0.02(+0.51%)
Aug 08, 2006 4.380 4.400 4.345 4.385 206,777 +0.00(+0.11%)
Aug 07, 2006 4.418 4.418 4.378 4.380 173,581 -0.01(-0.28%)
Aug 04, 2006 4.425 4.425 4.375 4.393 219,976 -0.02(-0.45%)
Aug 03, 2006 4.380 4.425 4.380 4.413 210,377 +0.01(+0.28%)
Aug 02, 2006 4.403 4.413 4.363 4.400 207,577 -0.00(-0.06%)
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.