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: 7:00 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 (%)
Aug 31, 2006 4.424 4.439 4.398 4.409 235,752 +0.00(+0.06%)
Aug 30, 2006 4.395 4.434 4.395 4.407 189,004 +0.01(+0.34%)
Aug 29, 2006 4.417 4.419 4.352 4.392 178,123 -0.01(-0.28%)
Aug 28, 2006 4.400 4.429 4.380 4.405 214,393 +0.00(+0.00%)
Aug 25, 2006 4.382 4.405 4.352 4.405 167,243 +0.02(+0.45%)
Aug 24, 2006 4.355 4.400 4.355 4.385 171,273 +0.00(+0.11%)
Aug 23, 2006 4.427 4.439 4.338 4.380 265,171 -0.05(-1.12%)
Aug 22, 2006 4.380 4.462 4.380 4.429 234,543 +0.02(+0.56%)
Aug 21, 2006 4.429 4.467 4.402 4.405 259,126 -0.06(-1.28%)
Aug 18, 2006 4.375 4.467 4.375 4.462 193,034 +0.09(+1.99%)
Aug 17, 2006 4.380 4.405 4.375 4.375 124,122 -0.01(-0.17%)
Aug 16, 2006 4.362 4.392 4.360 4.382 169,258 -0.01(-0.17%)
Aug 15, 2006 4.380 4.400 4.360 4.390 235,752 -0.00(-0.06%)
Aug 14, 2006 4.402 4.405 4.382 4.392 168,452 -0.00(-0.06%)
Aug 11, 2006 4.392 4.417 4.383 4.395 116,062 -0.02(-0.56%)
Aug 10, 2006 4.417 4.424 4.380 4.419 286,126 +0.04(+1.02%)
Aug 09, 2006 4.352 4.375 4.333 4.375 174,094 +0.02(+0.51%)
Aug 08, 2006 4.347 4.367 4.313 4.352 208,348 +0.00(+0.11%)
Aug 07, 2006 4.385 4.385 4.345 4.347 174,900 -0.01(-0.28%)
Aug 04, 2006 4.392 4.392 4.342 4.360 221,647 -0.02(-0.45%)
Aug 03, 2006 4.347 4.392 4.347 4.380 211,975 +0.01(+0.28%)
Aug 02, 2006 4.370 4.380 4.330 4.367 209,154 -0.00(-0.06%)
Aug 01, 2006 4.300 4.377 4.295 4.370 180,541 +0.07(+1.67%)
Jul 31, 2006 4.397 4.397 4.295 4.298 261,141 -0.11(-2.42%)
Jul 28, 2006 4.417 4.444 4.392 4.405 231,319 -0.00(-0.06%)
Jul 27, 2006 4.402 4.417 4.376 4.407 258,723 +0.03(+0.68%)
Jul 26, 2006 4.355 4.417 4.341 4.377 302,649 +0.03(+0.80%)
Jul 25, 2006 4.342 4.365 4.330 4.342 175,706 -0.02(-0.40%)
Jul 24, 2006 4.330 4.375 4.328 4.360 224,468 +0.03(+0.75%)
Jul 21, 2006 4.330 4.335 4.305 4.328 149,108 -0.02(-0.40%)
Jul 20, 2006 4.330 4.392 4.310 4.345 382,442 +0.02(+0.57%)
Jul 19, 2006 4.290 4.335 4.290 4.320 193,437 +0.00(+0.11%)
Jul 18, 2006 4.280 4.320 4.223 4.315 234,946 +0.05(+1.16%)
Jul 17, 2006 4.233 4.278 4.223 4.266 135,003 +0.03(+0.76%)
Jul 14, 2006 4.271 4.310 4.223 4.233 167,243 -0.02(-0.41%)
Jul 13, 2006 4.243 4.305 4.243 4.251 195,855 -0.05(-1.10%)
Jul 12, 2006 4.333 4.340 4.271 4.298 253,484 -0.02(-0.57%)
Jul 11, 2006 4.310 4.367 4.261 4.323 408,234 +0.02(+0.52%)
Jul 10, 2006 4.293 4.340 4.278 4.300 176,512 +0.01(+0.35%)
Jul 07, 2006 4.273 4.303 4.258 4.285 196,258 -0.00(-0.06%)
Jul 06, 2006 4.266 4.305 4.251 4.288 197,467 +0.01(+0.23%)
Jul 05, 2006 4.305 4.305 4.248 4.278 151,526 -0.02(-0.58%)
Jul 03, 2006 4.256 4.305 4.253 4.303 122,107 +0.02(+0.52%)
Jun 30, 2006 4.293 4.303 4.248 4.280 157,571 +0.00(+0.06%)
Jun 29, 2006 4.236 4.293 4.221 4.278 173,288 +0.02(+0.52%)
Jun 28, 2006 4.223 4.261 4.196 4.256 186,183 +0.06(+1.42%)
Jun 27, 2006 4.243 4.263 4.189 4.196 175,706 -0.03(-0.82%)
Jun 26, 2006 4.256 4.268 4.221 4.231 147,496 -0.02(-0.47%)
Jun 23, 2006 4.231 4.275 4.231 4.251 127,749 -0.00(-0.12%)
Jun 22, 2006 4.218 4.266 4.209 4.256 159,183 +0.01(+0.29%)
Jun 21, 2006 4.169 4.243 4.169 4.243 201,900 +0.06(+1.48%)
Jun 20, 2006 4.171 4.206 4.169 4.181 182,556 +0.00(+0.00%)
Jun 19, 2006 4.241 4.263 4.176 4.181 250,260 -0.05(-1.17%)
Jun 16, 2006 4.194 4.241 4.184 4.231 91,479 +0.04(+1.07%)
Jun 15, 2006 4.181 4.228 4.174 4.186 157,571 +0.01(+0.18%)
Jun 14, 2006 4.181 4.208 4.169 4.179 194,646 +0.00(+0.06%)
Jun 13, 2006 4.213 4.213 4.169 4.176 166,034 -0.06(-1.35%)
Jun 12, 2006 4.218 4.253 4.211 4.233 157,168 -0.01(-0.23%)
Jun 09, 2006 4.186 4.266 4.184 4.243 165,228 +0.04(+1.06%)
Jun 08, 2006 4.231 4.231 4.191 4.199 176,512 -0.03(-0.70%)
Jun 07, 2006 4.246 4.258 4.228 4.228 184,168 -0.04(-0.93%)
Jun 06, 2006 4.263 4.310 4.260 4.268 218,826 -0.02(-0.46%)
Jun 05, 2006 4.278 4.303 4.243 4.288 171,676 -0.01(-0.35%)
Jun 02, 2006 4.221 4.303 4.218 4.303 173,288 +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.