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 (%)
May 31, 2005 3.864 3.897 3.837 3.892 184,536 +0.03(+0.84%)
May 27, 2005 3.847 3.874 3.847 3.859 197,832 +0.02(+0.65%)
May 26, 2005 3.817 3.837 3.795 3.835 305,814 +0.03(+0.78%)
May 25, 2005 3.800 3.820 3.795 3.805 294,129 +0.00(+0.07%)
May 24, 2005 3.800 3.835 3.785 3.802 434,747 +0.00(+0.00%)
May 23, 2005 3.810 3.812 3.800 3.802 302,590 -0.00(-0.13%)
May 20, 2005 3.800 3.812 3.782 3.807 279,624 +0.02(+0.59%)
May 19, 2005 3.795 3.822 3.765 3.785 222,007 -0.03(-0.91%)
May 18, 2005 3.790 3.822 3.763 3.820 241,750 +0.05(+1.45%)
May 17, 2005 3.772 3.812 3.749 3.765 305,814 +0.00(+0.07%)
May 16, 2005 3.797 3.812 3.738 3.763 244,570 -0.03(-0.92%)
May 13, 2005 3.810 3.812 3.770 3.797 241,347 -0.01(-0.39%)
May 12, 2005 3.835 3.835 3.797 3.812 284,459 -0.02(-0.45%)
May 11, 2005 3.800 3.859 3.794 3.830 321,527 -0.03(-0.77%)
May 10, 2005 3.832 3.859 3.832 3.859 233,289 +0.02(+0.58%)
May 09, 2005 3.847 3.847 3.812 3.837 176,074 -0.01(-0.26%)
May 06, 2005 3.792 3.859 3.786 3.847 311,052 +0.04(+0.98%)
May 05, 2005 3.825 3.862 3.800 3.810 276,804 -0.03(-0.71%)
May 04, 2005 3.785 3.837 3.775 3.837 280,430 +0.04(+1.05%)
May 03, 2005 3.748 3.797 3.748 3.797 189,773 +0.03(+0.92%)
May 02, 2005 3.728 3.772 3.725 3.763 232,886 +0.02(+0.53%)
Apr 29, 2005 3.748 3.753 3.725 3.743 239,735 +0.01(+0.20%)
Apr 28, 2005 3.745 3.755 3.725 3.735 210,725 -0.01(-0.27%)
Apr 27, 2005 3.718 3.745 3.705 3.745 178,492 +0.03(+0.80%)
Apr 26, 2005 3.723 3.730 3.698 3.715 280,430 +0.01(+0.27%)
Apr 25, 2005 3.703 3.733 3.698 3.705 265,119 -0.01(-0.20%)
Apr 22, 2005 3.715 3.733 3.701 3.713 264,313 -0.02(-0.47%)
Apr 21, 2005 3.705 3.738 3.705 3.730 199,846 +0.02(+0.67%)
Apr 20, 2005 3.715 3.733 3.698 3.705 206,696 -0.02(-0.47%)
Apr 19, 2005 3.691 3.733 3.668 3.723 366,251 +0.05(+1.35%)
Apr 18, 2005 3.686 3.698 3.663 3.673 251,823 -0.02(-0.60%)
Apr 15, 2005 3.710 3.723 3.676 3.696 261,493 -0.01(-0.40%)
Apr 14, 2005 3.701 3.743 3.701 3.710 240,138 -0.01(-0.27%)
Apr 13, 2005 3.733 3.738 3.693 3.720 262,299 -0.04(-1.12%)
Apr 12, 2005 3.740 3.763 3.733 3.763 286,071 +0.00(+0.07%)
Apr 11, 2005 3.772 3.784 3.735 3.760 421,048 -0.02(-0.53%)
Apr 08, 2005 3.780 3.792 3.760 3.780 370,280 +0.00(+0.00%)
Apr 07, 2005 3.763 3.797 3.763 3.780 275,998 +0.01(+0.26%)
Apr 06, 2005 3.743 3.785 3.743 3.770 329,586 +0.03(+0.76%)
Apr 05, 2005 3.760 3.770 3.733 3.741 404,528 -0.02(-0.50%)
Apr 04, 2005 3.755 3.785 3.728 3.760 480,680 -0.00(-0.13%)
Apr 01, 2005 3.777 3.807 3.735 3.765 526,209 +0.01(+0.33%)
Mar 31, 2005 3.735 3.777 3.735 3.753 404,125 +0.02(+0.67%)
Mar 30, 2005 3.673 3.735 3.651 3.728 539,506 +0.07(+1.83%)
Mar 29, 2005 3.604 3.661 3.604 3.661 648,293 +0.05(+1.30%)
Mar 28, 2005 3.658 3.693 3.611 3.614 676,095 -0.04(-1.15%)
Mar 24, 2005 3.599 3.681 3.589 3.656 593,497 +0.05(+1.38%)
Mar 23, 2005 3.658 3.658 3.599 3.606 1,346,549 -0.06(-1.69%)
Mar 22, 2005 3.681 3.708 3.648 3.668 695,435 -0.01(-0.34%)
Mar 21, 2005 3.763 3.782 3.666 3.681 1,045,570 -0.08(-2.11%)
Mar 18, 2005 3.797 3.812 3.760 3.760 435,956 -0.05(-1.30%)
Mar 17, 2005 3.802 3.832 3.797 3.810 424,674 -0.00(-0.07%)
Mar 16, 2005 3.894 3.904 3.780 3.812 724,445 -0.08(-2.10%)
Mar 15, 2005 3.946 3.971 3.884 3.894 557,637 -0.08(-1.94%)
Mar 14, 2005 4.003 4.031 3.971 3.971 251,017 -0.02(-0.50%)
Mar 11, 2005 3.976 3.996 3.976 3.991 200,249 -0.04(-0.92%)
Mar 10, 2005 4.011 4.063 4.008 4.028 251,823 +0.00(+0.06%)
Mar 09, 2005 4.095 4.098 4.021 4.026 311,454 -0.06(-1.58%)
Mar 08, 2005 4.095 4.098 4.080 4.090 273,580 +0.01(+0.18%)
Mar 07, 2005 4.088 4.100 4.083 4.083 273,580 -0.00(-0.12%)
Mar 04, 2005 4.033 4.100 4.026 4.088 215,963 +0.03(+0.73%)
Mar 03, 2005 4.060 4.093 4.041 4.058 374,310 -0.00(-0.06%)
Mar 02, 2005 4.070 4.070 4.043 4.060 226,036 +0.01(+0.25%)
Mar 01, 2005 4.075 4.078 4.050 4.050 366,251 -0.01(-0.31%)
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.