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

Pioneer High Income Trust (NY: PHT )

7.980 +0.060 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Feb 28, 2006 3.249 3.270 3.236 3.261 279,387 +0.01(+0.35%)
Feb 27, 2006 3.247 3.268 3.228 3.249 234,392 +0.00(+0.06%)
Feb 24, 2006 3.217 3.263 3.208 3.247 285,142 +0.01(+0.35%)
Feb 23, 2006 3.224 3.245 3.209 3.236 314,441 +0.00(+0.06%)
Feb 22, 2006 3.213 3.265 3.206 3.234 341,124 +0.01(+0.36%)
Feb 21, 2006 3.188 3.259 3.188 3.222 353,681 +0.05(+1.57%)
Feb 17, 2006 3.159 3.182 3.156 3.173 279,387 -0.01(-0.24%)
Feb 16, 2006 3.156 3.182 3.144 3.180 252,704 +0.03(+1.09%)
Feb 15, 2006 3.182 3.211 3.144 3.146 347,403 -0.04(-1.32%)
Feb 14, 2006 3.211 3.219 3.184 3.188 182,072 -0.01(-0.42%)
Feb 13, 2006 3.268 3.268 3.201 3.201 353,681 -0.08(-2.33%)
Feb 10, 2006 3.230 3.278 3.215 3.278 289,851 +0.05(+1.66%)
Feb 09, 2006 3.203 3.230 3.203 3.224 248,518 +0.03(+0.90%)
Feb 08, 2006 3.196 3.219 3.184 3.196 262,645 -0.02(-0.48%)
Feb 07, 2006 3.221 3.230 3.201 3.211 208,232 -0.01(-0.24%)
Feb 06, 2006 3.222 3.238 3.201 3.219 214,510 -0.02(-0.59%)
Feb 03, 2006 3.253 3.253 3.223 3.238 215,034 +0.00(+0.00%)
Feb 02, 2006 3.213 3.249 3.213 3.238 245,379 +0.01(+0.41%)
Feb 01, 2006 3.217 3.245 3.211 3.224 170,562 -0.00(-0.06%)
Jan 31, 2006 3.207 3.255 3.192 3.226 296,129 +0.02(+0.60%)
Jan 30, 2006 3.249 3.257 3.207 3.207 256,890 -0.02(-0.77%)
Jan 27, 2006 3.240 3.240 3.222 3.232 168,469 +0.00(+0.06%)
Jan 26, 2006 3.221 3.240 3.219 3.230 224,974 +0.01(+0.36%)
Jan 25, 2006 3.209 3.245 3.207 3.219 352,635 +0.00(+0.00%)
Jan 24, 2006 3.219 3.221 3.203 3.219 293,513 +0.01(+0.18%)
Jan 23, 2006 3.209 3.240 3.201 3.213 257,936 -0.01(-0.18%)
Jan 20, 2006 3.228 3.228 3.198 3.219 243,286 -0.01(-0.36%)
Jan 19, 2006 3.221 3.237 3.198 3.230 296,129 +0.03(+0.90%)
Jan 18, 2006 3.211 3.230 3.201 3.201 285,665 -0.02(-0.65%)
Jan 17, 2006 3.221 3.228 3.173 3.222 314,441 +0.01(+0.18%)
Jan 13, 2006 3.192 3.217 3.173 3.217 424,836 +0.03(+1.08%)
Jan 12, 2006 3.201 3.223 3.173 3.182 315,488 -0.01(-0.30%)
Jan 11, 2006 3.177 3.207 3.165 3.192 223,405 +0.01(+0.36%)
Jan 10, 2006 3.177 3.184 3.154 3.180 245,379 +0.02(+0.66%)
Jan 09, 2006 3.173 3.184 3.136 3.159 323,336 -0.01(-0.42%)
Jan 06, 2006 3.179 3.186 3.142 3.173 450,473 +0.00(+0.12%)
Jan 05, 2006 3.123 3.169 3.120 3.169 268,923 +0.03(+1.10%)
Jan 04, 2006 3.173 3.196 3.115 3.135 324,905 -0.06(-1.91%)
Jan 03, 2006 3.188 3.228 3.173 3.196 279,387 -0.01(-0.30%)
Dec 30, 2005 3.192 3.219 3.163 3.205 295,083 +0.04(+1.15%)
Dec 29, 2005 3.190 3.190 3.163 3.169 191,490 +0.01(+0.18%)
Dec 28, 2005 3.150 3.182 3.138 3.163 343,740 +0.01(+0.18%)
Dec 27, 2005 3.136 3.158 3.118 3.158 319,673 +0.04(+1.23%)
Dec 23, 2005 3.125 3.138 3.098 3.119 231,253 -0.01(-0.37%)
Dec 22, 2005 3.093 3.135 3.070 3.131 182,595 +0.03(+0.92%)
Dec 21, 2005 3.129 3.135 3.081 3.102 270,493 -0.03(-0.86%)
Dec 20, 2005 3.073 3.129 3.064 3.129 439,485 +0.04(+1.17%)
Dec 19, 2005 3.100 3.127 3.068 3.093 266,307 -0.02(-0.55%)
Dec 16, 2005 3.106 3.125 3.092 3.110 268,923 -0.02(-0.49%)
Dec 15, 2005 3.094 3.129 3.094 3.125 362,575 +0.02(+0.74%)
Dec 14, 2005 3.119 3.127 3.101 3.102 301,361 -0.01(-0.25%)
Dec 13, 2005 3.087 3.129 3.079 3.110 377,748 +0.04(+1.37%)
Dec 12, 2005 3.058 3.096 3.039 3.068 336,939 +0.02(+0.50%)
Dec 09, 2005 3.091 3.100 3.049 3.052 284,619 -0.05(-1.60%)
Dec 08, 2005 3.033 3.117 3.033 3.102 247,472 -0.01(-0.25%)
Dec 07, 2005 3.138 3.140 3.095 3.110 174,747 -0.03(-0.91%)
Dec 06, 2005 3.129 3.138 3.115 3.138 274,155 +0.01(+0.31%)
Dec 05, 2005 3.119 3.129 3.119 3.129 253,750 +0.01(+0.31%)
Dec 02, 2005 3.115 3.121 3.100 3.119 284,619 +0.01(+0.31%)
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.