Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pioneer High Income Trust
(NY:
PHT
)
7.480
+0.010 (+0.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2005
4.068
4.090
4.015
4.040
153,983
-0.05(-1.16%)
Oct 28, 2005
4.125
4.135
4.068
4.088
164,382
-0.03(-0.61%)
Oct 27, 2005
4.100
4.133
4.100
4.113
159,982
+0.03(+0.67%)
Oct 26, 2005
4.113
4.145
4.050
4.085
250,372
-0.03(-0.61%)
Oct 25, 2005
4.095
4.135
4.077
4.110
173,581
+0.02(+0.37%)
Oct 24, 2005
3.988
4.100
3.967
4.095
223,575
+0.08(+2.06%)
Oct 21, 2005
3.918
4.025
3.914
4.013
209,977
+0.08(+2.10%)
Oct 20, 2005
3.888
3.938
3.888
3.930
130,385
+0.02(+0.58%)
Oct 19, 2005
3.900
3.910
3.870
3.908
231,974
+0.01(+0.26%)
Oct 18, 2005
3.988
4.000
3.850
3.898
444,751
-0.08(-1.95%)
Oct 17, 2005
4.000
4.038
3.953
3.975
219,176
-0.05(-1.18%)
Oct 14, 2005
4.018
4.043
4.005
4.023
157,582
+0.01(+0.25%)
Oct 13, 2005
4.090
4.108
3.950
4.013
416,754
-0.11(-2.73%)
Oct 12, 2005
4.148
4.148
4.100
4.125
170,381
-0.02(-0.42%)
Oct 11, 2005
4.138
4.150
4.075
4.143
213,176
+0.00(+0.00%)
Oct 10, 2005
4.145
4.195
4.093
4.143
213,176
-0.01(-0.18%)
Oct 07, 2005
4.138
4.150
4.100
4.150
206,377
-0.01(-0.30%)
Oct 06, 2005
4.195
4.195
4.163
4.163
173,181
-0.03(-0.77%)
Oct 05, 2005
4.143
4.195
4.122
4.195
225,175
+0.07(+1.64%)
Oct 04, 2005
4.165
4.165
4.101
4.128
174,781
-0.02(-0.54%)
Oct 03, 2005
4.128
4.150
4.088
4.150
263,571
+0.03(+0.67%)
Sep 30, 2005
4.105
4.150
4.083
4.123
170,381
+0.04(+1.04%)
Sep 29, 2005
4.138
4.138
4.040
4.080
191,179
-0.02(-0.49%)
Sep 28, 2005
4.063
4.150
4.063
4.100
255,972
-0.01(-0.30%)
Sep 27, 2005
4.113
4.123
4.063
4.113
276,769
+0.04(+0.92%)
Sep 26, 2005
4.100
4.115
4.060
4.075
253,972
-0.03(-0.61%)
Sep 23, 2005
4.100
4.140
4.083
4.100
180,780
-0.02(-0.61%)
Sep 22, 2005
4.150
4.165
4.053
4.125
354,361
+0.00(+0.00%)
Sep 21, 2005
4.188
4.205
4.088
4.125
263,571
-0.03(-0.66%)
Sep 20, 2005
4.195
4.205
4.150
4.153
209,577
-0.05(-1.13%)
Sep 19, 2005
4.203
4.228
4.163
4.200
132,385
+0.02(+0.54%)
Sep 16, 2005
4.175
4.178
4.178
4.178
297,167
+0.00(+0.12%)
Sep 15, 2005
4.233
4.270
4.158
4.173
244,773
-0.07(-1.65%)
Sep 14, 2005
4.250
4.258
4.215
4.243
192,379
-0.00(-0.06%)
Sep 13, 2005
4.250
4.298
4.220
4.245
327,564
-0.00(-0.06%)
Sep 12, 2005
4.305
4.323
4.238
4.248
381,958
-0.01(-0.18%)
Sep 09, 2005
4.288
4.305
4.250
4.255
187,179
-0.02(-0.41%)
Sep 08, 2005
4.238
4.273
4.230
4.273
189,179
+0.02(+0.53%)
Sep 07, 2005
4.295
4.320
4.248
4.250
208,777
-0.06(-1.33%)
Sep 06, 2005
4.300
4.312
4.275
4.308
218,776
+0.02(+0.47%)
Sep 02, 2005
4.275
4.313
4.263
4.288
224,775
+0.02(+0.35%)
Sep 01, 2005
4.273
4.275
4.243
4.273
195,178
+0.01(+0.23%)
Aug 31, 2005
4.258
4.263
4.227
4.263
239,573
+0.01(+0.24%)
Aug 30, 2005
4.223
4.270
4.210
4.253
238,774
+0.04(+1.07%)
Aug 29, 2005
4.225
4.253
4.175
4.208
283,969
-0.02(-0.41%)
Aug 26, 2005
4.213
4.240
4.170
4.225
227,575
+0.03(+0.60%)
Aug 25, 2005
4.238
4.238
4.183
4.200
186,379
-0.03(-0.59%)
Aug 24, 2005
4.248
4.255
4.215
4.225
209,977
-0.01(-0.29%)
Aug 23, 2005
4.238
4.245
4.205
4.238
117,987
+0.01(+0.30%)
Aug 22, 2005
4.248
4.248
4.190
4.225
153,983
-0.02(-0.47%)
Aug 19, 2005
4.203
4.250
4.200
4.245
324,764
+0.03(+0.71%)
Aug 18, 2005
4.228
4.228
4.180
4.215
223,975
+0.01(+0.30%)
Aug 17, 2005
4.248
4.248
4.173
4.203
178,380
-0.01(-0.18%)
Aug 16, 2005
4.200
4.240
4.163
4.210
196,778
-0.01(-0.35%)
Aug 15, 2005
4.203
4.235
4.153
4.225
239,973
+0.03(+0.60%)
Aug 12, 2005
4.183
4.235
4.163
4.200
246,773
-0.01(-0.18%)
Aug 11, 2005
4.190
4.225
4.153
4.208
229,975
-0.02(-0.41%)
Aug 10, 2005
4.150
4.263
4.150
4.225
333,163
+0.08(+1.81%)
Aug 09, 2005
4.163
4.238
4.063
4.150
391,957
-0.01(-0.36%)
Aug 08, 2005
4.263
4.263
4.140
4.165
469,948
-0.10(-2.29%)
Aug 05, 2005
4.238
4.263
4.220
4.263
407,555
+0.04(+0.95%)
Aug 04, 2005
4.235
4.235
4.203
4.223
194,778
-0.01(-0.30%)
Aug 03, 2005
4.198
4.235
4.193
4.235
181,580
+0.02(+0.53%)
Aug 02, 2005
4.248
4.263
4.193
4.213
298,367
-0.06(-1.40%)
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
.