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, 2006 4.425 4.440 4.399 4.410 235,706 +0.00(+0.06%)
Aug 30, 2006 4.395 4.435 4.395 4.408 188,968 +0.01(+0.34%)
Aug 29, 2006 4.418 4.420 4.353 4.393 178,089 -0.01(-0.28%)
Aug 28, 2006 4.400 4.430 4.381 4.405 214,351 +0.00(+0.00%)
Aug 25, 2006 4.383 4.405 4.353 4.405 167,210 +0.02(+0.45%)
Aug 24, 2006 4.356 4.400 4.356 4.386 171,239 +0.00(+0.11%)
Aug 23, 2006 4.428 4.440 4.338 4.381 265,119 -0.05(-1.12%)
Aug 22, 2006 4.381 4.462 4.381 4.430 234,497 +0.02(+0.56%)
Aug 21, 2006 4.430 4.467 4.403 4.405 259,075 -0.06(-1.28%)
Aug 18, 2006 4.376 4.467 4.376 4.462 192,997 +0.09(+1.99%)
Aug 17, 2006 4.381 4.405 4.376 4.376 124,098 -0.01(-0.17%)
Aug 16, 2006 4.363 4.393 4.361 4.383 169,225 -0.01(-0.17%)
Aug 15, 2006 4.381 4.400 4.361 4.390 235,706 -0.00(-0.06%)
Aug 14, 2006 4.403 4.405 4.383 4.393 168,419 -0.00(-0.06%)
Aug 11, 2006 4.393 4.418 4.384 4.395 116,040 -0.02(-0.56%)
Aug 10, 2006 4.418 4.425 4.381 4.420 286,071 +0.04(+1.02%)
Aug 09, 2006 4.353 4.376 4.333 4.376 174,060 +0.02(+0.51%)
Aug 08, 2006 4.348 4.368 4.314 4.353 208,308 +0.00(+0.11%)
Aug 07, 2006 4.386 4.386 4.346 4.348 174,866 -0.01(-0.28%)
Aug 04, 2006 4.393 4.393 4.343 4.361 221,604 -0.02(-0.45%)
Aug 03, 2006 4.348 4.393 4.348 4.381 211,934 +0.01(+0.28%)
Aug 02, 2006 4.371 4.381 4.331 4.368 209,114 -0.00(-0.06%)
Aug 01, 2006 4.301 4.378 4.296 4.371 180,506 +0.07(+1.67%)
Jul 31, 2006 4.398 4.398 4.296 4.299 261,090 -0.11(-2.42%)
Jul 28, 2006 4.418 4.445 4.393 4.405 231,274 -0.00(-0.06%)
Jul 27, 2006 4.403 4.418 4.377 4.408 258,672 +0.03(+0.68%)
Jul 26, 2006 4.356 4.418 4.342 4.378 302,590 +0.03(+0.80%)
Jul 25, 2006 4.343 4.366 4.331 4.343 175,671 -0.02(-0.40%)
Jul 24, 2006 4.331 4.376 4.329 4.361 224,424 +0.03(+0.75%)
Jul 21, 2006 4.331 4.336 4.306 4.328 149,079 -0.02(-0.40%)
Jul 20, 2006 4.331 4.393 4.311 4.346 382,368 +0.02(+0.57%)
Jul 19, 2006 4.291 4.336 4.291 4.321 193,400 +0.00(+0.12%)
Jul 18, 2006 4.281 4.321 4.224 4.316 234,900 +0.05(+1.16%)
Jul 17, 2006 4.234 4.279 4.224 4.266 134,977 +0.03(+0.76%)
Jul 14, 2006 4.271 4.311 4.224 4.234 167,210 -0.02(-0.41%)
Jul 13, 2006 4.244 4.306 4.244 4.251 195,817 -0.05(-1.10%)
Jul 12, 2006 4.333 4.341 4.271 4.299 253,434 -0.02(-0.57%)
Jul 11, 2006 4.311 4.368 4.261 4.323 408,155 +0.02(+0.52%)
Jul 10, 2006 4.294 4.341 4.279 4.301 176,477 +0.01(+0.35%)
Jul 07, 2006 4.274 4.304 4.259 4.286 196,220 -0.00(-0.06%)
Jul 06, 2006 4.266 4.306 4.251 4.289 197,429 +0.01(+0.23%)
Jul 05, 2006 4.306 4.306 4.249 4.279 151,496 -0.02(-0.58%)
Jul 03, 2006 4.256 4.306 4.254 4.304 122,083 +0.02(+0.52%)
Jun 30, 2006 4.294 4.304 4.249 4.281 157,540 +0.00(+0.06%)
Jun 29, 2006 4.237 4.294 4.222 4.279 173,254 +0.02(+0.52%)
Jun 28, 2006 4.224 4.261 4.197 4.256 186,147 +0.06(+1.42%)
Jun 27, 2006 4.244 4.264 4.189 4.197 175,671 -0.03(-0.82%)
Jun 26, 2006 4.256 4.269 4.222 4.232 147,467 -0.02(-0.47%)
Jun 23, 2006 4.232 4.276 4.232 4.251 127,724 -0.00(-0.12%)
Jun 22, 2006 4.219 4.266 4.209 4.256 159,152 +0.01(+0.29%)
Jun 21, 2006 4.170 4.244 4.170 4.244 201,861 +0.06(+1.48%)
Jun 20, 2006 4.172 4.207 4.170 4.182 182,521 +0.00(+0.00%)
Jun 19, 2006 4.242 4.264 4.177 4.182 250,211 -0.05(-1.17%)
Jun 16, 2006 4.194 4.242 4.184 4.232 91,462 +0.04(+1.07%)
Jun 15, 2006 4.182 4.229 4.175 4.187 157,540 +0.01(+0.18%)
Jun 14, 2006 4.182 4.209 4.170 4.180 194,608 +0.00(+0.06%)
Jun 13, 2006 4.214 4.214 4.170 4.177 166,001 -0.06(-1.35%)
Jun 12, 2006 4.219 4.254 4.212 4.234 157,137 -0.01(-0.23%)
Jun 09, 2006 4.187 4.266 4.184 4.244 165,196 +0.04(+1.06%)
Jun 08, 2006 4.232 4.232 4.192 4.199 176,477 -0.03(-0.70%)
Jun 07, 2006 4.247 4.259 4.229 4.229 184,133 -0.04(-0.93%)
Jun 06, 2006 4.264 4.311 4.260 4.269 218,784 -0.02(-0.46%)
Jun 05, 2006 4.279 4.304 4.244 4.289 171,642 -0.01(-0.35%)
Jun 02, 2006 4.222 4.304 4.219 4.304 173,254 +0.07(+1.70%)
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.