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
)
7.420
-0.060 (-0.80%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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, 2006
4.540
4.540
4.510
4.528
157,582
+0.00(+0.06%)
Oct 30, 2006
4.510
4.561
4.500
4.525
121,186
+0.01(+0.28%)
Oct 27, 2006
4.520
4.558
4.490
4.513
91,190
-0.00(-0.11%)
Oct 26, 2006
4.513
4.573
4.513
4.518
177,180
-0.03(-0.60%)
Oct 25, 2006
4.488
4.548
4.488
4.545
188,779
+0.04(+0.78%)
Oct 24, 2006
4.460
4.510
4.450
4.510
223,175
+0.03(+0.67%)
Oct 23, 2006
4.385
4.483
4.385
4.480
240,373
+0.07(+1.59%)
Oct 20, 2006
4.435
4.460
4.408
4.410
141,984
-0.02(-0.51%)
Oct 19, 2006
4.383
4.433
4.383
4.433
133,985
+0.04(+0.80%)
Oct 18, 2006
4.395
4.423
4.375
4.398
176,780
-0.03(-0.57%)
Oct 17, 2006
4.375
4.438
4.375
4.423
214,776
+0.07(+1.67%)
Oct 16, 2006
4.425
4.438
4.350
4.350
291,168
-0.10(-2.14%)
Oct 13, 2006
4.420
4.465
4.398
4.445
213,976
-0.04(-0.78%)
Oct 12, 2006
4.435
4.490
4.435
4.480
245,173
+0.02(+0.45%)
Oct 11, 2006
4.455
4.460
4.427
4.460
198,378
+0.00(+0.11%)
Oct 10, 2006
4.445
4.455
4.425
4.455
200,778
+0.03(+0.68%)
Oct 09, 2006
4.370
4.435
4.370
4.425
185,579
+0.05(+1.14%)
Oct 06, 2006
4.388
4.410
4.363
4.375
232,774
+0.02(+0.46%)
Oct 05, 2006
4.385
4.400
4.355
4.355
190,379
-0.03(-0.68%)
Oct 04, 2006
4.290
4.385
4.278
4.385
335,563
+0.11(+2.51%)
Oct 03, 2006
4.423
4.438
4.278
4.278
629,131
-0.15(-3.28%)
Oct 02, 2006
4.450
4.453
4.415
4.423
224,775
-0.02(-0.45%)
Sep 29, 2006
4.465
4.485
4.443
4.443
219,176
-0.01(-0.34%)
Sep 28, 2006
4.485
4.493
4.438
4.458
239,973
-0.02(-0.45%)
Sep 27, 2006
4.488
4.500
4.478
4.478
256,772
-0.02(-0.44%)
Sep 26, 2006
4.515
4.515
4.480
4.498
242,373
-0.01(-0.28%)
Sep 25, 2006
4.488
4.553
4.475
4.510
541,541
-0.00(-0.06%)
Sep 22, 2006
4.470
4.525
4.468
4.513
241,573
+0.02(+0.39%)
Sep 21, 2006
4.488
4.500
4.463
4.495
185,579
+0.02(+0.39%)
Sep 20, 2006
4.500
4.510
4.468
4.478
247,573
-0.01(-0.28%)
Sep 19, 2006
4.513
4.525
4.463
4.490
240,773
-0.01(-0.28%)
Sep 18, 2006
4.505
4.538
4.495
4.503
126,386
+0.01(+0.33%)
Sep 15, 2006
4.488
4.513
4.482
4.488
149,583
-0.01(-0.22%)
Sep 14, 2006
4.500
4.513
4.478
4.498
171,581
-0.00(-0.06%)
Sep 13, 2006
4.475
4.520
4.465
4.500
181,580
-0.02(-0.39%)
Sep 12, 2006
4.498
4.550
4.490
4.518
397,956
+0.03(+0.61%)
Sep 11, 2006
4.500
4.508
4.478
4.490
200,378
-0.03(-0.66%)
Sep 08, 2006
4.453
4.520
4.453
4.520
178,780
+0.05(+1.12%)
Sep 07, 2006
4.463
4.493
4.438
4.470
271,570
+0.02(+0.34%)
Sep 06, 2006
4.513
4.513
4.438
4.455
291,168
-0.05(-1.00%)
Sep 05, 2006
4.478
4.513
4.460
4.500
193,978
+0.05(+1.07%)
Sep 01, 2006
4.455
4.470
4.445
4.453
202,378
+0.01(+0.23%)
Aug 31, 2006
4.458
4.473
4.432
4.443
233,974
+0.00(+0.06%)
Aug 30, 2006
4.428
4.468
4.428
4.440
187,579
+0.01(+0.34%)
Aug 29, 2006
4.450
4.453
4.385
4.425
176,780
-0.01(-0.28%)
Aug 28, 2006
4.433
4.463
4.413
4.438
212,776
+0.00(+0.00%)
Aug 25, 2006
4.415
4.438
4.385
4.438
165,981
+0.02(+0.45%)
Aug 24, 2006
4.388
4.433
4.388
4.418
169,981
+0.00(+0.11%)
Aug 23, 2006
4.460
4.473
4.370
4.413
263,171
-0.05(-1.12%)
Aug 22, 2006
4.413
4.495
4.413
4.463
232,774
+0.03(+0.56%)
Aug 21, 2006
4.463
4.500
4.435
4.438
257,172
-0.06(-1.28%)
Aug 18, 2006
4.408
4.500
4.408
4.495
191,579
+0.09(+1.99%)
Aug 17, 2006
4.413
4.438
4.408
4.408
123,186
-0.01(-0.17%)
Aug 16, 2006
4.395
4.425
4.393
4.415
167,981
-0.01(-0.17%)
Aug 15, 2006
4.413
4.433
4.393
4.423
233,974
-0.00(-0.06%)
Aug 14, 2006
4.435
4.438
4.415
4.425
167,181
-0.00(-0.06%)
Aug 11, 2006
4.425
4.450
4.416
4.428
115,187
-0.03(-0.56%)
Aug 10, 2006
4.450
4.458
4.413
4.453
283,969
+0.04(+1.02%)
Aug 09, 2006
4.385
4.408
4.365
4.408
172,781
+0.02(+0.51%)
Aug 08, 2006
4.380
4.400
4.345
4.385
206,777
+0.00(+0.11%)
Aug 07, 2006
4.418
4.418
4.378
4.380
173,581
-0.01(-0.28%)
Aug 04, 2006
4.425
4.425
4.375
4.393
219,976
-0.02(-0.45%)
Aug 03, 2006
4.380
4.425
4.380
4.413
210,377
+0.01(+0.28%)
Aug 02, 2006
4.403
4.413
4.363
4.400
207,577
-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
.