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

Pioneer High Income Trust (NY: PHT )

7.455 -0.005 (-0.07%)
Streaming Delayed Price Updated: 2:19 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 (%)
Apr 28, 2006 4.177 4.212 4.177 4.192 192,016 +0.00(+0.06%)
Apr 27, 2006 4.212 4.220 4.175 4.190 172,014 -0.01(-0.18%)
Apr 26, 2006 4.205 4.255 4.175 4.197 184,815 -0.03(-0.77%)
Apr 25, 2006 4.220 4.242 4.175 4.230 194,416 +0.03(+0.71%)
Apr 24, 2006 4.217 4.242 4.165 4.200 366,831 -0.04(-1.00%)
Apr 21, 2006 4.225 4.250 4.216 4.242 157,213 -0.02(-0.53%)
Apr 20, 2006 4.262 4.267 4.242 4.265 185,215 +0.04(+0.95%)
Apr 19, 2006 4.195 4.262 4.179 4.225 138,811 +0.00(+0.12%)
Apr 18, 2006 4.175 4.222 4.148 4.220 150,412 +0.03(+0.66%)
Apr 17, 2006 4.222 4.270 4.192 4.192 148,412 -0.04(-0.83%)
Apr 13, 2006 4.267 4.292 4.197 4.227 175,214 -0.04(-0.94%)
Apr 12, 2006 4.252 4.297 4.237 4.267 149,212 +0.00(+0.00%)
Apr 11, 2006 4.242 4.280 4.220 4.267 160,413 +0.04(+0.89%)
Apr 10, 2006 4.250 4.280 4.212 4.230 148,412 -0.00(-0.06%)
Apr 07, 2006 4.262 4.315 4.230 4.232 197,616 -0.05(-1.11%)
Apr 06, 2006 4.262 4.305 4.250 4.280 128,010 +0.00(+0.12%)
Apr 05, 2006 4.300 4.310 4.242 4.275 184,015 -0.00(-0.06%)
Apr 04, 2006 4.233 4.302 4.228 4.277 155,213 +0.03(+0.65%)
Apr 03, 2006 4.200 4.280 4.200 4.250 231,619 +0.05(+1.19%)
Mar 31, 2006 4.227 4.300 4.200 4.200 314,026 -0.03(-0.65%)
Mar 30, 2006 4.257 4.285 4.225 4.227 235,620 +0.00(+0.06%)
Mar 29, 2006 4.237 4.285 4.205 4.225 240,020 -0.03(-0.59%)
Mar 28, 2006 4.305 4.332 4.225 4.250 272,823 -0.01(-0.30%)
Mar 27, 2006 4.272 4.335 4.250 4.262 132,411 -0.02(-0.52%)
Mar 24, 2006 4.287 4.340 4.278 4.285 187,216 -0.01(-0.35%)
Mar 23, 2006 4.262 4.300 4.212 4.300 324,827 +0.01(+0.17%)
Mar 22, 2006 4.252 4.295 4.240 4.292 210,818 +0.04(+0.94%)
Mar 21, 2006 4.237 4.305 4.224 4.252 176,015 +0.01(+0.35%)
Mar 20, 2006 4.257 4.285 4.237 4.237 150,412 +0.00(+0.12%)
Mar 17, 2006 4.212 4.260 4.200 4.232 150,012 +0.03(+0.71%)
Mar 16, 2006 4.275 4.275 4.202 4.202 206,817 -0.04(-0.88%)
Mar 15, 2006 4.287 4.287 4.240 4.240 254,821 -0.04(-0.99%)
Mar 14, 2006 4.287 4.317 4.250 4.282 279,623 +0.02(+0.41%)
Mar 13, 2006 4.242 4.272 4.192 4.265 187,216 -0.01(-0.29%)
Mar 10, 2006 4.287 4.297 4.226 4.277 148,412 +0.01(+0.35%)
Mar 09, 2006 4.242 4.287 4.226 4.262 229,619 +0.05(+1.19%)
Mar 08, 2006 4.250 4.267 4.212 4.212 232,819 -0.04(-0.88%)
Mar 07, 2006 4.272 4.272 4.237 4.250 203,617 +0.02(+0.41%)
Mar 06, 2006 4.215 4.290 4.212 4.232 144,812 +0.00(+0.12%)
Mar 03, 2006 4.287 4.290 4.205 4.227 246,821 -0.04(-1.05%)
Mar 02, 2006 4.272 4.292 4.242 4.272 179,615 +0.01(+0.23%)
Mar 01, 2006 4.280 4.287 4.222 4.262 200,817 -0.00(-0.06%)
Feb 28, 2006 4.250 4.277 4.232 4.265 213,618 +0.02(+0.35%)
Feb 27, 2006 4.247 4.275 4.222 4.250 179,215 +0.00(+0.06%)
Feb 24, 2006 4.207 4.267 4.196 4.247 218,018 +0.01(+0.35%)
Feb 23, 2006 4.217 4.245 4.197 4.232 240,420 +0.00(+0.06%)
Feb 22, 2006 4.202 4.270 4.193 4.230 260,822 +0.01(+0.36%)
Feb 21, 2006 4.170 4.262 4.170 4.215 270,423 +0.06(+1.57%)
Feb 17, 2006 4.132 4.162 4.127 4.150 213,618 -0.01(-0.24%)
Feb 16, 2006 4.127 4.162 4.112 4.160 193,216 +0.04(+1.09%)
Feb 15, 2006 4.162 4.200 4.112 4.115 265,622 -0.05(-1.32%)
Feb 14, 2006 4.200 4.210 4.165 4.170 139,211 -0.02(-0.42%)
Feb 13, 2006 4.275 4.275 4.187 4.187 270,423 -0.10(-2.33%)
Feb 10, 2006 4.225 4.287 4.205 4.287 221,618 +0.07(+1.66%)
Feb 09, 2006 4.190 4.225 4.190 4.217 190,016 +0.04(+0.90%)
Feb 08, 2006 4.180 4.210 4.165 4.180 200,817 -0.02(-0.48%)
Feb 07, 2006 4.212 4.225 4.187 4.200 159,213 -0.01(-0.24%)
Feb 06, 2006 4.215 4.235 4.187 4.210 164,014 -0.02(-0.59%)
Feb 03, 2006 4.255 4.255 4.215 4.235 164,414 +0.00(+0.00%)
Feb 02, 2006 4.202 4.250 4.202 4.235 187,616 +0.02(+0.41%)
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.