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 (%)
Aug 31, 2005 4.226 4.231 4.196 4.231 241,394 +0.01(+0.24%)
Aug 30, 2005 4.191 4.238 4.179 4.221 240,588 +0.04(+1.07%)
Aug 29, 2005 4.194 4.221 4.144 4.176 286,126 -0.02(-0.41%)
Aug 26, 2005 4.181 4.208 4.139 4.194 229,304 +0.02(+0.60%)
Aug 25, 2005 4.206 4.206 4.151 4.169 187,795 -0.02(-0.59%)
Aug 24, 2005 4.216 4.223 4.184 4.194 211,572 -0.01(-0.29%)
Aug 23, 2005 4.206 4.213 4.174 4.206 118,883 +0.01(+0.30%)
Aug 22, 2005 4.216 4.216 4.159 4.194 155,153 -0.02(-0.47%)
Aug 19, 2005 4.171 4.218 4.169 4.213 327,232 +0.03(+0.71%)
Aug 18, 2005 4.196 4.196 4.149 4.184 225,677 +0.01(+0.30%)
Aug 17, 2005 4.216 4.216 4.141 4.171 179,735 -0.01(-0.18%)
Aug 16, 2005 4.169 4.208 4.132 4.179 198,273 -0.01(-0.36%)
Aug 15, 2005 4.171 4.204 4.122 4.194 241,797 +0.02(+0.60%)
Aug 12, 2005 4.151 4.204 4.132 4.169 248,648 -0.01(-0.18%)
Aug 11, 2005 4.159 4.194 4.122 4.176 231,722 -0.02(-0.41%)
Aug 10, 2005 4.119 4.231 4.119 4.194 335,695 +0.07(+1.81%)
Aug 09, 2005 4.132 4.206 4.032 4.119 394,935 -0.01(-0.36%)
Aug 08, 2005 4.231 4.231 4.109 4.134 473,519 -0.10(-2.29%)
Aug 05, 2005 4.206 4.231 4.189 4.231 410,652 +0.04(+0.95%)
Aug 04, 2005 4.204 4.204 4.171 4.191 196,258 -0.01(-0.30%)
Aug 03, 2005 4.166 4.204 4.161 4.204 182,959 +0.02(+0.53%)
Aug 02, 2005 4.216 4.231 4.161 4.181 300,634 -0.06(-1.40%)
Aug 01, 2005 4.194 4.241 4.169 4.241 396,950 +0.07(+1.61%)
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%)
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.