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

Pioneer High Income Trust (NY: PHT )

7.485 -0.015 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 4.507 4.507 4.477 4.495 158,749 +0.00(+0.06%)
Oct 30, 2006 4.477 4.527 4.467 4.492 122,083 +0.01(+0.28%)
Oct 27, 2006 4.487 4.524 4.457 4.480 91,865 -0.00(-0.11%)
Oct 26, 2006 4.480 4.539 4.480 4.485 178,492 -0.03(-0.61%)
Oct 25, 2006 4.455 4.515 4.455 4.512 190,176 +0.03(+0.78%)
Oct 24, 2006 4.428 4.477 4.418 4.477 224,827 +0.03(+0.67%)
Oct 23, 2006 4.353 4.450 4.353 4.448 242,153 +0.07(+1.59%)
Oct 20, 2006 4.403 4.428 4.376 4.378 143,035 -0.02(-0.51%)
Oct 19, 2006 4.351 4.400 4.351 4.400 134,977 +0.03(+0.80%)
Oct 18, 2006 4.363 4.390 4.343 4.366 178,089 -0.02(-0.57%)
Oct 17, 2006 4.343 4.405 4.343 4.390 216,366 +0.07(+1.67%)
Oct 16, 2006 4.393 4.405 4.319 4.319 293,323 -0.09(-2.14%)
Oct 13, 2006 4.388 4.433 4.366 4.413 215,560 -0.03(-0.78%)
Oct 12, 2006 4.403 4.457 4.403 4.448 246,988 +0.02(+0.45%)
Oct 11, 2006 4.423 4.428 4.394 4.428 199,846 +0.00(+0.11%)
Oct 10, 2006 4.413 4.423 4.393 4.423 202,264 +0.03(+0.68%)
Oct 09, 2006 4.338 4.403 4.338 4.393 186,953 +0.05(+1.14%)
Oct 06, 2006 4.356 4.378 4.331 4.343 234,497 +0.02(+0.46%)
Oct 05, 2006 4.353 4.368 4.323 4.323 191,788 -0.03(-0.68%)
Oct 04, 2006 4.259 4.353 4.247 4.353 338,047 +0.11(+2.51%)
Oct 03, 2006 4.390 4.405 4.247 4.247 633,788 -0.14(-3.28%)
Oct 02, 2006 4.418 4.420 4.383 4.390 226,439 -0.02(-0.45%)
Sep 29, 2006 4.433 4.453 4.410 4.410 220,798 -0.01(-0.34%)
Sep 28, 2006 4.453 4.460 4.405 4.425 241,750 -0.02(-0.45%)
Sep 27, 2006 4.455 4.467 4.445 4.445 258,672 -0.02(-0.44%)
Sep 26, 2006 4.482 4.482 4.448 4.465 244,167 -0.01(-0.28%)
Sep 25, 2006 4.455 4.520 4.443 4.477 545,549 -0.00(-0.06%)
Sep 22, 2006 4.438 4.492 4.435 4.480 243,361 +0.02(+0.39%)
Sep 21, 2006 4.455 4.467 4.430 4.462 186,953 +0.02(+0.39%)
Sep 20, 2006 4.467 4.477 4.435 4.445 249,405 -0.01(-0.28%)
Sep 19, 2006 4.480 4.492 4.430 4.457 242,556 -0.01(-0.28%)
Sep 18, 2006 4.472 4.505 4.462 4.470 127,321 +0.01(+0.33%)
Sep 15, 2006 4.455 4.480 4.449 4.455 150,691 -0.01(-0.22%)
Sep 14, 2006 4.467 4.480 4.445 4.465 172,851 -0.00(-0.06%)
Sep 13, 2006 4.443 4.487 4.433 4.467 182,924 -0.02(-0.39%)
Sep 12, 2006 4.465 4.517 4.457 4.485 400,902 +0.03(+0.61%)
Sep 11, 2006 4.467 4.475 4.445 4.457 201,861 -0.03(-0.66%)
Sep 08, 2006 4.420 4.487 4.420 4.487 180,103 +0.05(+1.12%)
Sep 07, 2006 4.430 4.460 4.405 4.438 273,580 +0.01(+0.34%)
Sep 06, 2006 4.480 4.480 4.405 4.423 293,323 -0.04(-1.00%)
Sep 05, 2006 4.445 4.480 4.428 4.467 195,414 +0.05(+1.07%)
Sep 01, 2006 4.423 4.438 4.413 4.420 203,876 +0.01(+0.22%)
Aug 31, 2006 4.425 4.440 4.399 4.410 235,706 +0.00(+0.06%)
Aug 30, 2006 4.395 4.435 4.395 4.408 188,968 +0.01(+0.34%)
Aug 29, 2006 4.418 4.420 4.353 4.393 178,089 -0.01(-0.28%)
Aug 28, 2006 4.400 4.430 4.381 4.405 214,351 +0.00(+0.00%)
Aug 25, 2006 4.383 4.405 4.353 4.405 167,210 +0.02(+0.45%)
Aug 24, 2006 4.356 4.400 4.356 4.386 171,239 +0.00(+0.11%)
Aug 23, 2006 4.428 4.440 4.338 4.381 265,119 -0.05(-1.12%)
Aug 22, 2006 4.381 4.462 4.381 4.430 234,497 +0.02(+0.56%)
Aug 21, 2006 4.430 4.467 4.403 4.405 259,075 -0.06(-1.28%)
Aug 18, 2006 4.376 4.467 4.376 4.462 192,997 +0.09(+1.99%)
Aug 17, 2006 4.381 4.405 4.376 4.376 124,098 -0.01(-0.17%)
Aug 16, 2006 4.363 4.393 4.361 4.383 169,225 -0.01(-0.17%)
Aug 15, 2006 4.381 4.400 4.361 4.390 235,706 -0.00(-0.06%)
Aug 14, 2006 4.403 4.405 4.383 4.393 168,419 -0.00(-0.06%)
Aug 11, 2006 4.393 4.418 4.384 4.395 116,040 -0.02(-0.56%)
Aug 10, 2006 4.418 4.425 4.381 4.420 286,071 +0.04(+1.02%)
Aug 09, 2006 4.353 4.376 4.333 4.376 174,060 +0.02(+0.51%)
Aug 08, 2006 4.348 4.368 4.314 4.353 208,308 +0.00(+0.11%)
Aug 07, 2006 4.386 4.386 4.346 4.348 174,866 -0.01(-0.28%)
Aug 04, 2006 4.393 4.393 4.343 4.361 221,604 -0.02(-0.45%)
Aug 03, 2006 4.348 4.393 4.348 4.381 211,934 +0.01(+0.28%)
Aug 02, 2006 4.371 4.381 4.331 4.368 209,114 -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.