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

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Oct 31, 2006 4.540 4.540 4.510 4.527 157,613 +0.00(+0.06%)
Oct 30, 2006 4.510 4.560 4.500 4.525 121,210 +0.01(+0.28%)
Oct 27, 2006 4.520 4.557 4.490 4.512 91,207 -0.00(-0.11%)
Oct 26, 2006 4.512 4.572 4.512 4.517 177,215 -0.03(-0.61%)
Oct 25, 2006 4.487 4.547 4.487 4.545 188,816 +0.03(+0.78%)
Oct 24, 2006 4.460 4.510 4.450 4.510 223,219 +0.03(+0.67%)
Oct 23, 2006 4.385 4.482 4.385 4.480 240,420 +0.07(+1.59%)
Oct 20, 2006 4.435 4.460 4.407 4.410 142,012 -0.02(-0.51%)
Oct 19, 2006 4.382 4.432 4.382 4.432 134,011 +0.04(+0.80%)
Oct 18, 2006 4.395 4.422 4.375 4.397 176,815 -0.02(-0.57%)
Oct 17, 2006 4.375 4.437 4.375 4.422 214,818 +0.07(+1.67%)
Oct 16, 2006 4.425 4.437 4.350 4.350 291,224 -0.09(-2.14%)
Oct 13, 2006 4.420 4.465 4.397 4.445 214,018 -0.04(-0.78%)
Oct 12, 2006 4.435 4.490 4.435 4.480 245,220 +0.02(+0.45%)
Oct 11, 2006 4.455 4.460 4.426 4.460 198,416 +0.00(+0.11%)
Oct 10, 2006 4.445 4.455 4.425 4.455 200,817 +0.03(+0.68%)
Oct 09, 2006 4.370 4.435 4.370 4.425 185,615 +0.05(+1.14%)
Oct 06, 2006 4.387 4.410 4.362 4.375 232,819 +0.02(+0.46%)
Oct 05, 2006 4.385 4.400 4.355 4.355 190,416 -0.03(-0.68%)
Oct 04, 2006 4.290 4.385 4.277 4.385 335,628 +0.11(+2.51%)
Oct 03, 2006 4.422 4.437 4.277 4.277 629,253 -0.14(-3.28%)
Oct 02, 2006 4.450 4.452 4.415 4.422 224,819 -0.02(-0.45%)
Sep 29, 2006 4.465 4.485 4.442 4.442 219,218 -0.01(-0.34%)
Sep 28, 2006 4.485 4.492 4.437 4.457 240,020 -0.02(-0.45%)
Sep 27, 2006 4.487 4.500 4.477 4.477 256,821 -0.02(-0.44%)
Sep 26, 2006 4.515 4.515 4.480 4.497 242,420 -0.01(-0.28%)
Sep 25, 2006 4.487 4.552 4.475 4.510 541,646 -0.00(-0.06%)
Sep 22, 2006 4.470 4.525 4.467 4.512 241,620 +0.02(+0.39%)
Sep 21, 2006 4.487 4.500 4.462 4.495 185,615 +0.02(+0.39%)
Sep 20, 2006 4.500 4.510 4.467 4.477 247,621 -0.01(-0.28%)
Sep 19, 2006 4.512 4.525 4.462 4.490 240,820 -0.01(-0.28%)
Sep 18, 2006 4.504 4.537 4.495 4.502 126,410 +0.01(+0.33%)
Sep 15, 2006 4.487 4.512 4.481 4.487 149,612 -0.01(-0.22%)
Sep 14, 2006 4.500 4.512 4.477 4.497 171,614 -0.00(-0.06%)
Sep 13, 2006 4.475 4.520 4.465 4.500 181,615 -0.02(-0.39%)
Sep 12, 2006 4.497 4.550 4.489 4.517 398,034 +0.03(+0.61%)
Sep 11, 2006 4.500 4.507 4.477 4.490 200,417 -0.03(-0.66%)
Sep 08, 2006 4.452 4.520 4.452 4.520 178,815 +0.05(+1.12%)
Sep 07, 2006 4.462 4.492 4.437 4.470 271,623 +0.01(+0.34%)
Sep 06, 2006 4.512 4.512 4.437 4.455 291,224 -0.04(-1.00%)
Sep 05, 2006 4.477 4.512 4.460 4.500 194,016 +0.05(+1.07%)
Sep 01, 2006 4.455 4.470 4.445 4.452 202,417 +0.01(+0.23%)
Aug 31, 2006 4.457 4.472 4.431 4.442 234,020 +0.00(+0.06%)
Aug 30, 2006 4.427 4.467 4.427 4.440 187,616 +0.01(+0.34%)
Aug 29, 2006 4.450 4.452 4.385 4.425 176,815 -0.01(-0.28%)
Aug 28, 2006 4.432 4.462 4.412 4.437 212,818 +0.00(+0.00%)
Aug 25, 2006 4.415 4.437 4.385 4.437 166,014 +0.02(+0.45%)
Aug 24, 2006 4.387 4.432 4.387 4.417 170,014 +0.00(+0.11%)
Aug 23, 2006 4.460 4.472 4.370 4.412 263,222 -0.05(-1.12%)
Aug 22, 2006 4.412 4.495 4.412 4.462 232,819 +0.02(+0.56%)
Aug 21, 2006 4.462 4.500 4.435 4.437 257,222 -0.06(-1.28%)
Aug 18, 2006 4.407 4.500 4.407 4.495 191,616 +0.09(+1.99%)
Aug 17, 2006 4.412 4.437 4.407 4.407 123,210 -0.01(-0.17%)
Aug 16, 2006 4.395 4.425 4.392 4.415 168,014 -0.01(-0.17%)
Aug 15, 2006 4.412 4.432 4.392 4.422 234,020 -0.00(-0.06%)
Aug 14, 2006 4.435 4.437 4.415 4.425 167,214 -0.00(-0.06%)
Aug 11, 2006 4.425 4.450 4.415 4.427 115,209 -0.02(-0.56%)
Aug 10, 2006 4.450 4.457 4.412 4.452 284,024 +0.04(+1.02%)
Aug 09, 2006 4.385 4.407 4.365 4.407 172,814 +0.02(+0.51%)
Aug 08, 2006 4.380 4.400 4.345 4.385 206,817 +0.00(+0.11%)
Aug 07, 2006 4.417 4.417 4.377 4.380 173,614 -0.01(-0.28%)
Aug 04, 2006 4.425 4.425 4.375 4.392 220,018 -0.02(-0.45%)
Aug 03, 2006 4.380 4.425 4.380 4.412 210,418 +0.01(+0.28%)
Aug 02, 2006 4.402 4.412 4.362 4.400 207,617 -0.00(-0.06%)
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.