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

Pioneer High Income Trust (NY: PHT )

7.464 +0.034 (+0.46%)
Streaming Delayed Price Updated: 9:37 AM EDT, Jun 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 (%)
Dec 29, 2006 4.578 4.630 4.578 4.591 194,243 +0.00(+0.11%)
Dec 28, 2006 4.529 4.608 4.529 4.586 355,441 +0.03(+0.71%)
Dec 27, 2006 4.481 4.563 4.481 4.553 366,322 +0.01(+0.33%)
Dec 26, 2006 4.541 4.551 4.509 4.539 253,887 +0.01(+0.22%)
Dec 22, 2006 4.516 4.561 4.506 4.529 256,708 -0.02(-0.54%)
Dec 21, 2006 4.551 4.565 4.521 4.553 157,168 +0.00(+0.11%)
Dec 20, 2006 4.578 4.601 4.516 4.548 176,512 -0.02(-0.38%)
Dec 19, 2006 4.571 4.581 4.529 4.566 132,585 +0.00(+0.00%)
Dec 18, 2006 4.467 4.571 4.467 4.566 277,260 +0.10(+2.28%)
Dec 15, 2006 4.509 4.509 4.450 4.464 523,088 -0.05(-1.15%)
Dec 14, 2006 4.521 4.558 4.504 4.516 301,843 -0.02(-0.55%)
Dec 13, 2006 4.566 4.591 4.529 4.541 238,170 -0.05(-1.08%)
Dec 12, 2006 4.630 4.653 4.543 4.591 252,678 -0.06(-1.33%)
Dec 11, 2006 4.638 4.680 4.633 4.653 233,737 +0.00(+0.00%)
Dec 08, 2006 4.635 4.665 4.633 4.653 134,600 -0.03(-0.64%)
Dec 07, 2006 4.700 4.700 4.665 4.682 180,541 -0.02(-0.37%)
Dec 06, 2006 4.668 4.700 4.665 4.700 149,511 +0.01(+0.21%)
Dec 05, 2006 4.665 4.712 4.665 4.690 232,528 +0.04(+0.80%)
Dec 04, 2006 4.640 4.712 4.638 4.653 261,544 +0.02(+0.37%)
Dec 01, 2006 4.593 4.665 4.593 4.635 252,275 +0.03(+0.65%)
Nov 30, 2006 4.573 4.608 4.561 4.606 122,107 +0.04(+0.81%)
Nov 29, 2006 4.546 4.588 4.539 4.568 204,318 +0.03(+0.77%)
Nov 28, 2006 4.529 4.546 4.517 4.534 196,661 -0.01(-0.16%)
Nov 27, 2006 4.551 4.551 4.511 4.541 169,258 -0.01(-0.16%)
Nov 24, 2006 4.494 4.561 4.494 4.548 262,350 +0.04(+0.99%)
Nov 22, 2006 4.442 4.526 4.438 4.504 211,975 +0.04(+0.89%)
Nov 21, 2006 4.452 4.464 4.424 4.464 97,121 +0.04(+0.84%)
Nov 20, 2006 4.392 4.429 4.388 4.427 255,096 +0.02(+0.51%)
Nov 17, 2006 4.407 4.412 4.382 4.405 199,885 -0.01(-0.34%)
Nov 16, 2006 4.414 4.439 4.405 4.419 204,318 -0.01(-0.22%)
Nov 15, 2006 4.479 4.479 4.422 4.429 301,843 -0.02(-0.45%)
Nov 14, 2006 4.504 4.504 4.447 4.449 296,604 -0.05(-1.10%)
Nov 13, 2006 4.462 4.499 4.429 4.499 251,872 +0.02(+0.44%)
Nov 10, 2006 4.437 4.504 4.437 4.479 212,781 +0.01(+0.33%)
Nov 09, 2006 4.409 4.481 4.409 4.464 194,646 +0.02(+0.39%)
Nov 08, 2006 4.432 4.491 4.407 4.447 182,153 -0.02(-0.44%)
Nov 07, 2006 4.442 4.486 4.429 4.467 159,586 +0.03(+0.73%)
Nov 06, 2006 4.342 4.467 4.342 4.434 336,098 +0.11(+2.52%)
Nov 03, 2006 4.335 4.385 4.318 4.325 227,289 -0.01(-0.23%)
Nov 02, 2006 4.454 4.462 4.335 4.335 341,740 -0.13(-2.94%)
Nov 01, 2006 4.486 4.499 4.447 4.467 227,692 -0.03(-0.61%)
Oct 31, 2006 4.506 4.506 4.476 4.494 158,780 +0.00(+0.06%)
Oct 30, 2006 4.476 4.526 4.467 4.491 122,107 +0.01(+0.28%)
Oct 27, 2006 4.486 4.524 4.457 4.479 91,882 -0.00(-0.11%)
Oct 26, 2006 4.479 4.539 4.479 4.484 178,526 -0.03(-0.61%)
Oct 25, 2006 4.454 4.514 4.454 4.511 190,213 +0.03(+0.78%)
Oct 24, 2006 4.427 4.476 4.417 4.476 224,871 +0.03(+0.67%)
Oct 23, 2006 4.352 4.449 4.352 4.447 242,200 +0.07(+1.59%)
Oct 20, 2006 4.402 4.427 4.375 4.377 143,063 -0.02(-0.51%)
Oct 19, 2006 4.350 4.400 4.350 4.400 135,003 +0.03(+0.80%)
Oct 18, 2006 4.362 4.390 4.342 4.365 178,123 -0.02(-0.57%)
Oct 17, 2006 4.342 4.405 4.342 4.390 216,408 +0.07(+1.67%)
Oct 16, 2006 4.392 4.405 4.318 4.318 293,380 -0.09(-2.14%)
Oct 13, 2006 4.387 4.432 4.365 4.412 215,602 -0.03(-0.78%)
Oct 12, 2006 4.402 4.457 4.402 4.447 247,036 +0.02(+0.45%)
Oct 11, 2006 4.422 4.427 4.394 4.427 199,885 +0.00(+0.11%)
Oct 10, 2006 4.412 4.422 4.392 4.422 202,303 +0.03(+0.68%)
Oct 09, 2006 4.338 4.402 4.338 4.392 186,989 +0.05(+1.14%)
Oct 06, 2006 4.355 4.377 4.330 4.342 234,543 +0.02(+0.46%)
Oct 05, 2006 4.352 4.367 4.323 4.323 191,825 -0.03(-0.68%)
Oct 04, 2006 4.258 4.352 4.246 4.352 338,113 +0.11(+2.51%)
Oct 03, 2006 4.390 4.405 4.246 4.246 633,911 -0.14(-3.28%)
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.