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

Pioneer High Income Trust (NY: PHT )

7.450 +0.020 (+0.27%)
Official Closing Price Updated: 7:00 PM 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 (%)
Feb 28, 2005 4.043 4.070 4.026 4.063 237,318 +0.02(+0.49%)
Feb 25, 2005 4.026 4.065 4.026 4.043 191,788 +0.01(+0.25%)
Feb 24, 2005 4.021 4.055 3.991 4.033 269,148 +0.01(+0.31%)
Feb 23, 2005 4.003 4.028 3.986 4.021 316,289 +0.04(+0.93%)
Feb 22, 2005 4.023 4.050 3.971 3.983 568,516 -0.04(-0.99%)
Feb 18, 2005 4.075 4.075 4.023 4.023 434,344 -0.03(-0.67%)
Feb 17, 2005 4.045 4.070 4.041 4.050 346,508 +0.00(+0.12%)
Feb 16, 2005 4.070 4.085 4.038 4.045 462,146 -0.01(-0.31%)
Feb 15, 2005 4.053 4.078 4.048 4.058 296,949 -0.01(-0.18%)
Feb 14, 2005 4.122 4.122 4.050 4.065 331,600 -0.02(-0.49%)
Feb 11, 2005 4.078 4.100 4.058 4.085 453,281 -0.04(-1.08%)
Feb 10, 2005 4.108 4.130 4.100 4.130 320,319 +0.01(+0.24%)
Feb 09, 2005 4.132 4.132 4.100 4.120 375,921 -0.00(-0.06%)
Feb 08, 2005 4.125 4.130 4.105 4.122 402,111 -0.00(-0.06%)
Feb 07, 2005 4.115 4.127 4.095 4.125 279,221 +0.03(+0.73%)
Feb 04, 2005 4.100 4.120 4.090 4.095 347,314 +0.01(+0.36%)
Feb 03, 2005 4.093 4.105 4.065 4.080 250,614 +0.00(+0.12%)
Feb 02, 2005 4.105 4.105 4.053 4.075 365,042 +0.00(+0.12%)
Feb 01, 2005 4.053 4.085 4.053 4.070 236,512 +0.02(+0.43%)
Jan 31, 2005 4.033 4.055 4.003 4.053 311,454 +0.01(+0.37%)
Jan 28, 2005 4.055 4.055 4.026 4.038 297,755 +0.00(+0.06%)
Jan 27, 2005 4.045 4.083 4.016 4.036 334,824 +0.01(+0.37%)
Jan 26, 2005 4.043 4.070 3.998 4.021 406,543 +0.04(+0.93%)
Jan 25, 2005 3.983 4.018 3.983 3.983 434,344 +0.01(+0.19%)
Jan 24, 2005 4.038 4.083 3.969 3.976 438,776 -0.04(-0.99%)
Jan 21, 2005 4.055 4.068 4.008 4.016 344,897 -0.03(-0.74%)
Jan 20, 2005 4.085 4.088 4.021 4.045 452,878 -0.02(-0.61%)
Jan 19, 2005 4.110 4.113 4.055 4.070 418,228 -0.03(-0.67%)
Jan 18, 2005 4.088 4.115 4.080 4.098 390,426 +0.01(+0.30%)
Jan 14, 2005 4.130 4.130 4.085 4.085 223,619 -0.02(-0.54%)
Jan 13, 2005 4.140 4.140 4.095 4.108 303,396 -0.04(-0.96%)
Jan 12, 2005 4.167 4.167 4.140 4.147 305,814 -0.01(-0.36%)
Jan 11, 2005 4.160 4.167 4.145 4.162 253,837 +0.00(+0.12%)
Jan 10, 2005 4.167 4.170 4.157 4.157 252,226 +0.01(+0.30%)
Jan 07, 2005 4.167 4.170 4.140 4.145 475,039 -0.01(-0.30%)
Jan 06, 2005 4.177 4.180 4.140 4.157 385,994 -0.02(-0.42%)
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.