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 (%)
Jul 31, 2006 4.430 4.430 4.327 4.330 259,222 -0.11(-2.42%)
Jul 28, 2006 4.450 4.477 4.425 4.437 229,619 -0.00(-0.06%)
Jul 27, 2006 4.435 4.450 4.408 4.440 256,821 +0.03(+0.68%)
Jul 26, 2006 4.387 4.450 4.374 4.410 300,425 +0.03(+0.80%)
Jul 25, 2006 4.375 4.397 4.362 4.375 174,414 -0.02(-0.40%)
Jul 24, 2006 4.362 4.407 4.360 4.392 222,819 +0.03(+0.75%)
Jul 21, 2006 4.362 4.367 4.337 4.360 148,012 -0.02(-0.40%)
Jul 20, 2006 4.362 4.425 4.342 4.377 379,632 +0.03(+0.57%)
Jul 19, 2006 4.322 4.367 4.322 4.352 192,016 +0.00(+0.12%)
Jul 18, 2006 4.312 4.352 4.255 4.347 233,219 +0.05(+1.16%)
Jul 17, 2006 4.265 4.310 4.255 4.297 134,011 +0.03(+0.76%)
Jul 14, 2006 4.302 4.342 4.255 4.265 166,014 -0.02(-0.41%)
Jul 13, 2006 4.275 4.337 4.275 4.282 194,416 -0.05(-1.10%)
Jul 12, 2006 4.365 4.372 4.302 4.330 251,621 -0.03(-0.57%)
Jul 11, 2006 4.342 4.400 4.292 4.355 405,234 +0.02(+0.52%)
Jul 10, 2006 4.325 4.372 4.310 4.332 175,214 +0.02(+0.35%)
Jul 07, 2006 4.305 4.335 4.290 4.317 194,816 -0.00(-0.06%)
Jul 06, 2006 4.297 4.337 4.282 4.320 196,016 +0.01(+0.23%)
Jul 05, 2006 4.337 4.337 4.280 4.310 150,412 -0.02(-0.58%)
Jul 03, 2006 4.287 4.337 4.284 4.335 121,210 +0.02(+0.52%)
Jun 30, 2006 4.325 4.335 4.280 4.312 156,413 +0.00(+0.06%)
Jun 29, 2006 4.267 4.325 4.252 4.310 172,014 +0.02(+0.52%)
Jun 28, 2006 4.255 4.292 4.227 4.287 184,815 +0.06(+1.42%)
Jun 27, 2006 4.275 4.295 4.220 4.227 174,414 -0.03(-0.82%)
Jun 26, 2006 4.287 4.300 4.252 4.262 146,412 -0.02(-0.47%)
Jun 23, 2006 4.262 4.307 4.262 4.282 126,810 -0.00(-0.12%)
Jun 22, 2006 4.250 4.297 4.240 4.287 158,013 +0.01(+0.29%)
Jun 21, 2006 4.200 4.275 4.200 4.275 200,417 +0.06(+1.48%)
Jun 20, 2006 4.202 4.237 4.200 4.212 181,215 +0.00(+0.00%)
Jun 19, 2006 4.272 4.295 4.207 4.212 248,421 -0.05(-1.17%)
Jun 16, 2006 4.225 4.272 4.215 4.262 90,807 +0.04(+1.07%)
Jun 15, 2006 4.212 4.260 4.205 4.217 156,413 +0.01(+0.18%)
Jun 14, 2006 4.212 4.240 4.200 4.210 193,216 +0.00(+0.06%)
Jun 13, 2006 4.245 4.245 4.200 4.207 164,814 -0.06(-1.35%)
Jun 12, 2006 4.250 4.285 4.243 4.265 156,013 -0.01(-0.23%)
Jun 09, 2006 4.217 4.297 4.215 4.275 164,014 +0.04(+1.06%)
Jun 08, 2006 4.262 4.262 4.222 4.230 175,214 -0.03(-0.70%)
Jun 07, 2006 4.277 4.290 4.260 4.260 182,815 -0.04(-0.93%)
Jun 06, 2006 4.295 4.342 4.291 4.300 217,218 -0.02(-0.46%)
Jun 05, 2006 4.310 4.335 4.275 4.320 170,414 -0.01(-0.35%)
Jun 02, 2006 4.252 4.335 4.250 4.335 172,014 +0.07(+1.70%)
Jun 01, 2006 4.250 4.317 4.250 4.262 264,822 +0.00(+0.00%)
May 31, 2006 4.280 4.287 4.252 4.262 161,213 -0.01(-0.29%)
May 30, 2006 4.282 4.307 4.245 4.275 157,213 +0.01(+0.18%)
May 26, 2006 4.250 4.275 4.232 4.267 107,209 +0.03(+0.71%)
May 25, 2006 4.235 4.250 4.210 4.237 160,813 +0.03(+0.65%)
May 24, 2006 4.220 4.245 4.200 4.210 166,414 -0.03(-0.71%)
May 23, 2006 4.250 4.262 4.215 4.240 176,815 +0.01(+0.12%)
May 22, 2006 4.250 4.272 4.200 4.235 192,416 -0.00(-0.06%)
May 19, 2006 4.237 4.267 4.232 4.237 102,808 -0.04(-0.88%)
May 18, 2006 4.232 4.275 4.232 4.275 156,013 +0.03(+0.77%)
May 17, 2006 4.217 4.245 4.215 4.242 187,216 +0.02(+0.41%)
May 16, 2006 4.205 4.227 4.192 4.225 218,418 +0.04(+0.84%)
May 15, 2006 4.225 4.225 4.190 4.190 161,613 -0.02(-0.48%)
May 12, 2006 4.225 4.247 4.185 4.210 164,814 -0.05(-1.17%)
May 11, 2006 4.267 4.300 4.225 4.260 262,822 -0.00(-0.12%)
May 10, 2006 4.230 4.265 4.215 4.265 225,619 +0.02(+0.53%)
May 09, 2006 4.212 4.242 4.202 4.242 172,414 +0.02(+0.41%)
May 08, 2006 4.212 4.237 4.200 4.225 318,827 +0.01(+0.36%)
May 05, 2006 4.177 4.225 4.175 4.210 181,215 +0.03(+0.78%)
May 04, 2006 4.162 4.210 4.155 4.177 165,214 +0.02(+0.60%)
May 03, 2006 4.150 4.195 4.140 4.152 177,615 +0.01(+0.30%)
May 02, 2006 4.175 4.187 4.140 4.140 328,028 -0.05(-1.13%)
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.