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

Pioneer High Income Trust (NY: PHT )

7.430 -0.020 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Jun 20, 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 (%)
Jul 29, 2005 4.169 4.194 4.154 4.174 303,052 +0.00(+0.12%)
Jul 28, 2005 4.144 4.183 4.132 4.169 196,661 +0.04(+0.96%)
Jul 27, 2005 4.144 4.144 4.129 4.129 243,812 -0.01(-0.36%)
Jul 26, 2005 4.127 4.144 4.112 4.144 301,440 +0.01(+0.36%)
Jul 25, 2005 4.117 4.144 4.109 4.129 182,959 +0.00(+0.00%)
Jul 22, 2005 4.127 4.161 4.127 4.129 200,288 +0.00(+0.12%)
Jul 21, 2005 4.122 4.218 4.112 4.124 456,190 +0.01(+0.30%)
Jul 20, 2005 4.119 4.154 4.107 4.112 265,977 +0.02(+0.42%)
Jul 19, 2005 4.119 4.134 4.079 4.094 290,962 -0.02(-0.42%)
Jul 18, 2005 4.107 4.134 4.099 4.112 176,512 -0.01(-0.36%)
Jul 15, 2005 4.119 4.144 4.099 4.127 248,245 +0.01(+0.18%)
Jul 14, 2005 4.102 4.132 4.089 4.119 228,095 +0.01(+0.30%)
Jul 13, 2005 4.107 4.129 4.094 4.107 197,870 -0.03(-0.84%)
Jul 12, 2005 4.134 4.169 4.118 4.141 282,096 +0.00(+0.00%)
Jul 11, 2005 4.144 4.144 4.114 4.141 327,232 +0.00(+0.12%)
Jul 08, 2005 4.082 4.144 4.082 4.137 284,111 +0.02(+0.42%)
Jul 07, 2005 4.124 4.132 4.060 4.119 283,305 +0.04(+0.91%)
Jul 06, 2005 4.097 4.114 4.057 4.082 293,783 -0.01(-0.36%)
Jul 05, 2005 4.070 4.097 4.062 4.097 238,976 +0.00(+0.06%)
Jul 01, 2005 4.084 4.094 4.057 4.094 229,304 +0.01(+0.24%)
Jun 30, 2005 4.079 4.089 4.020 4.084 294,992 +0.03(+0.73%)
Jun 29, 2005 4.072 4.074 4.032 4.055 174,900 -0.01(-0.18%)
Jun 28, 2005 4.032 4.089 4.021 4.062 249,857 +0.01(+0.31%)
Jun 27, 2005 4.027 4.065 4.015 4.050 263,559 +0.03(+0.74%)
Jun 24, 2005 4.020 4.042 3.995 4.020 265,977 -0.01(-0.25%)
Jun 23, 2005 4.042 4.055 4.022 4.030 306,276 -0.01(-0.31%)
Jun 22, 2005 4.045 4.055 4.022 4.042 275,648 -0.00(-0.06%)
Jun 21, 2005 4.020 4.045 4.017 4.045 285,723 +0.01(+0.31%)
Jun 20, 2005 4.032 4.070 4.010 4.032 253,081 -0.01(-0.31%)
Jun 17, 2005 3.978 4.045 3.978 4.045 301,440 +0.05(+1.31%)
Jun 16, 2005 4.020 4.027 3.970 3.993 303,858 -0.02(-0.62%)
Jun 15, 2005 4.007 4.026 3.975 4.017 220,841 -0.01(-0.37%)
Jun 14, 2005 4.035 4.065 4.005 4.032 322,799 -0.02(-0.43%)
Jun 13, 2005 4.084 4.084 3.995 4.050 290,156 -0.02(-0.49%)
Jun 10, 2005 4.067 4.119 4.020 4.070 307,888 +0.00(+0.06%)
Jun 09, 2005 4.012 4.070 4.007 4.067 363,904 +0.02(+0.55%)
Jun 08, 2005 4.005 4.060 4.003 4.045 358,665 +0.03(+0.87%)
Jun 07, 2005 4.005 4.010 3.990 4.010 515,431 +0.00(+0.06%)
Jun 06, 2005 4.003 4.007 3.975 4.007 233,334 +0.01(+0.19%)
Jun 03, 2005 3.965 4.010 3.952 4.000 339,725 +0.04(+1.00%)
Jun 02, 2005 3.945 3.982 3.933 3.960 248,245 +0.02(+0.44%)
Jun 01, 2005 3.883 3.945 3.883 3.943 374,785 +0.05(+1.34%)
May 31, 2005 3.864 3.896 3.836 3.891 184,571 +0.03(+0.84%)
May 27, 2005 3.846 3.873 3.846 3.859 197,870 +0.02(+0.65%)
May 26, 2005 3.816 3.836 3.794 3.834 305,873 +0.03(+0.78%)
May 25, 2005 3.799 3.819 3.795 3.804 294,186 +0.00(+0.07%)
May 24, 2005 3.799 3.834 3.784 3.802 434,832 +0.00(+0.00%)
May 23, 2005 3.809 3.811 3.799 3.802 302,649 -0.00(-0.13%)
May 20, 2005 3.799 3.811 3.782 3.806 279,678 +0.02(+0.59%)
May 19, 2005 3.794 3.821 3.764 3.784 222,050 -0.03(-0.91%)
May 18, 2005 3.789 3.821 3.763 3.819 241,797 +0.05(+1.45%)
May 17, 2005 3.772 3.811 3.748 3.764 305,873 +0.00(+0.07%)
May 16, 2005 3.797 3.811 3.737 3.762 244,618 -0.03(-0.92%)
May 13, 2005 3.809 3.811 3.769 3.797 241,394 -0.01(-0.39%)
May 12, 2005 3.834 3.834 3.797 3.811 284,514 -0.02(-0.45%)
May 11, 2005 3.799 3.859 3.794 3.829 321,590 -0.03(-0.77%)
May 10, 2005 3.831 3.859 3.831 3.859 233,334 +0.02(+0.58%)
May 09, 2005 3.846 3.846 3.811 3.836 176,109 -0.01(-0.26%)
May 06, 2005 3.792 3.859 3.785 3.846 311,112 +0.04(+0.98%)
May 05, 2005 3.824 3.861 3.799 3.809 276,857 -0.03(-0.71%)
May 04, 2005 3.784 3.836 3.774 3.836 280,484 +0.04(+1.05%)
May 03, 2005 3.747 3.797 3.747 3.797 189,810 +0.03(+0.92%)
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.