Pioneer High Income Trust (NY: PHT )

6.950 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 4.696 4.722 4.636 4.665 133,377 -0.05(-1.16%)
Oct 28, 2005 4.763 4.774 4.696 4.720 142,384 -0.03(-0.61%)
Oct 27, 2005 4.734 4.771 4.734 4.748 138,574 +0.03(+0.67%)
Oct 26, 2005 4.748 4.786 4.676 4.717 216,868 -0.03(-0.61%)
Oct 25, 2005 4.728 4.774 4.706 4.745 150,352 +0.02(+0.37%)
Oct 24, 2005 4.604 4.734 4.580 4.728 193,657 +0.10(+2.06%)
Oct 21, 2005 4.523 4.647 4.518 4.633 181,878 +0.10(+2.10%)
Oct 20, 2005 4.489 4.546 4.489 4.538 112,937 +0.03(+0.58%)
Oct 19, 2005 4.503 4.515 4.468 4.512 200,932 +0.01(+0.26%)
Oct 18, 2005 4.604 4.618 4.445 4.500 385,235 -0.09(-1.95%)
Oct 17, 2005 4.618 4.662 4.564 4.590 189,846 -0.05(-1.18%)
Oct 14, 2005 4.639 4.668 4.624 4.644 136,495 +0.01(+0.25%)
Oct 13, 2005 4.722 4.743 4.561 4.633 360,985 -0.13(-2.73%)
Oct 12, 2005 4.789 4.789 4.734 4.763 147,581 -0.02(-0.42%)
Oct 11, 2005 4.777 4.792 4.705 4.783 184,649 +0.00(+0.00%)
Oct 10, 2005 4.786 4.844 4.725 4.783 184,649 -0.01(-0.18%)
Oct 07, 2005 4.777 4.792 4.734 4.792 178,760 -0.01(-0.30%)
Oct 06, 2005 4.844 4.844 4.806 4.806 150,006 -0.04(-0.77%)
Oct 05, 2005 4.783 4.844 4.759 4.844 195,042 +0.08(+1.64%)
Oct 04, 2005 4.809 4.809 4.734 4.766 151,392 -0.03(-0.54%)
Oct 03, 2005 4.766 4.792 4.720 4.792 228,300 +0.03(+0.67%)
Sep 30, 2005 4.740 4.792 4.714 4.760 147,581 +0.05(+1.04%)
Sep 29, 2005 4.777 4.777 4.665 4.711 165,595 -0.02(-0.49%)
Sep 28, 2005 4.691 4.792 4.691 4.734 221,718 -0.01(-0.30%)
Sep 27, 2005 4.748 4.760 4.691 4.748 239,733 +0.04(+0.92%)
Sep 26, 2005 4.734 4.751 4.688 4.705 219,986 -0.03(-0.61%)
Sep 23, 2005 4.734 4.780 4.714 4.734 156,588 -0.03(-0.61%)
Sep 22, 2005 4.792 4.809 4.679 4.763 306,941 +0.00(+0.00%)
Sep 21, 2005 4.835 4.855 4.720 4.763 228,300 -0.03(-0.66%)
Sep 20, 2005 4.844 4.855 4.792 4.795 181,531 -0.05(-1.13%)
Sep 19, 2005 4.852 4.881 4.806 4.849 114,669 +0.03(+0.54%)
Sep 16, 2005 4.821 4.823 4.823 4.823 257,401 +0.01(+0.12%)
Sep 15, 2005 4.887 4.930 4.800 4.818 212,018 -0.08(-1.65%)
Sep 14, 2005 4.907 4.916 4.867 4.898 166,635 -0.00(-0.06%)
Sep 13, 2005 4.907 4.962 4.872 4.901 283,730 -0.00(-0.06%)
Sep 12, 2005 4.971 4.991 4.893 4.904 330,845 -0.01(-0.18%)
Sep 09, 2005 4.950 4.971 4.907 4.913 162,131 -0.02(-0.41%)
Sep 08, 2005 4.893 4.933 4.884 4.933 163,863 +0.03(+0.53%)
Sep 07, 2005 4.959 4.988 4.904 4.907 180,839 -0.07(-1.34%)
Sep 06, 2005 4.965 4.978 4.936 4.974 189,499 +0.02(+0.47%)
Sep 02, 2005 4.936 4.979 4.922 4.950 194,696 +0.02(+0.35%)
Sep 01, 2005 4.933 4.936 4.899 4.933 169,060 +0.01(+0.23%)
Aug 31, 2005 4.916 4.922 4.881 4.922 207,514 +0.01(+0.24%)
Aug 30, 2005 4.875 4.930 4.861 4.910 206,821 +0.05(+1.07%)
Aug 29, 2005 4.878 4.910 4.821 4.858 245,968 -0.02(-0.41%)
Aug 26, 2005 4.864 4.896 4.815 4.878 197,121 +0.03(+0.60%)
Aug 25, 2005 4.893 4.893 4.829 4.849 161,438 -0.03(-0.59%)
Aug 24, 2005 4.904 4.913 4.867 4.878 181,878 -0.01(-0.29%)
Aug 23, 2005 4.893 4.901 4.855 4.893 102,198 +0.01(+0.30%)
Aug 22, 2005 4.904 4.904 4.838 4.878 133,377 -0.02(-0.47%)
Aug 19, 2005 4.852 4.907 4.849 4.901 281,305 +0.03(+0.71%)
Aug 18, 2005 4.881 4.881 4.826 4.867 194,003 +0.01(+0.30%)
Aug 17, 2005 4.904 4.904 4.818 4.852 154,510 -0.01(-0.18%)
Aug 16, 2005 4.849 4.896 4.806 4.861 170,446 -0.02(-0.36%)
Aug 15, 2005 4.852 4.890 4.795 4.878 207,861 +0.03(+0.60%)
Aug 12, 2005 4.829 4.890 4.806 4.849 213,750 -0.01(-0.18%)
Aug 11, 2005 4.838 4.878 4.795 4.858 199,200 -0.02(-0.41%)
Aug 10, 2005 4.792 4.922 4.792 4.878 288,580 +0.09(+1.81%)
Aug 09, 2005 4.806 4.893 4.691 4.792 339,506 -0.02(-0.36%)
Aug 08, 2005 4.922 4.922 4.780 4.809 407,061 -0.11(-2.29%)
Aug 05, 2005 4.893 4.922 4.872 4.922 353,017 +0.05(+0.95%)
Aug 04, 2005 4.890 4.890 4.852 4.875 168,713 -0.01(-0.30%)
Aug 03, 2005 4.847 4.890 4.841 4.890 157,281 +0.03(+0.53%)
Aug 02, 2005 4.904 4.922 4.841 4.864 258,440 -0.07(-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.