Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 4.162 4.172 4.106 4.106 174,180 -0.02(-0.55%)
Oct 30, 2007 4.136 4.162 4.124 4.129 152,112 -0.02(-0.49%)
Oct 29, 2007 4.149 4.174 4.141 4.149 141,472 +0.03(+0.74%)
Oct 26, 2007 4.113 4.159 4.093 4.119 153,294 +0.02(+0.50%)
Oct 25, 2007 4.073 4.121 4.050 4.098 175,362 +0.03(+0.62%)
Oct 24, 2007 4.111 4.139 4.065 4.073 189,549 -0.04(-0.86%)
Oct 23, 2007 4.091 4.129 4.086 4.108 195,460 +0.01(+0.31%)
Oct 22, 2007 4.116 4.136 4.091 4.096 182,456 -0.02(-0.49%)
Oct 19, 2007 4.187 4.187 4.116 4.116 204,918 -0.06(-1.34%)
Oct 18, 2007 4.187 4.195 4.162 4.172 189,943 +0.01(+0.12%)
Oct 17, 2007 4.238 4.240 4.164 4.167 177,727 -0.02(-0.48%)
Oct 16, 2007 4.250 4.250 4.187 4.187 194,278 -0.04(-0.96%)
Oct 15, 2007 4.289 4.294 4.217 4.228 202,948 -0.02(-0.42%)
Oct 12, 2007 4.276 4.296 4.245 4.245 119,404 +0.01(+0.12%)
Oct 11, 2007 4.263 4.327 4.215 4.240 365,306 -0.10(-2.28%)
Oct 10, 2007 4.301 4.339 4.301 4.339 234,474 +0.06(+1.30%)
Oct 09, 2007 4.309 4.339 4.283 4.283 137,925 -0.01(-0.12%)
Oct 08, 2007 4.334 4.337 4.276 4.289 133,197 -0.01(-0.30%)
Oct 05, 2007 4.289 4.339 4.283 4.301 135,167 +0.02(+0.53%)
Oct 04, 2007 4.316 4.337 4.276 4.278 127,285 -0.02(-0.47%)
Oct 03, 2007 4.324 4.334 4.283 4.299 172,998 -0.03(-0.59%)
Oct 02, 2007 4.339 4.339 4.266 4.324 174,968 +0.01(+0.12%)
Oct 01, 2007 4.273 4.334 4.230 4.319 223,834 +0.07(+1.67%)
Sep 28, 2007 4.301 4.327 4.225 4.248 275,063 -0.02(-0.36%)
Sep 27, 2007 4.352 4.377 4.250 4.263 342,056 -0.07(-1.64%)
Sep 26, 2007 4.339 4.349 4.256 4.334 301,072 +0.02(+0.47%)
Sep 25, 2007 4.327 4.339 4.289 4.314 226,592 -0.01(-0.29%)
Sep 24, 2007 4.329 4.349 4.311 4.327 178,909 +0.04(+0.89%)
Sep 21, 2007 4.276 4.327 4.276 4.289 203,342 +0.02(+0.54%)
Sep 20, 2007 4.349 4.352 4.266 4.266 213,588 -0.06(-1.29%)
Sep 19, 2007 4.309 4.352 4.253 4.322 391,315 +0.08(+1.79%)
Sep 18, 2007 4.167 4.309 4.167 4.245 379,099 +0.07(+1.64%)
Sep 17, 2007 4.200 4.207 4.162 4.177 298,314 +0.02(+0.49%)
Sep 14, 2007 4.248 4.248 4.152 4.157 239,991 -0.05(-1.22%)
Sep 13, 2007 4.223 4.233 4.169 4.208 220,681 -0.02(-0.47%)
Sep 12, 2007 4.306 4.306 4.228 4.228 281,762 -0.04(-0.89%)
Sep 11, 2007 4.263 4.309 4.263 4.266 375,552 +0.05(+1.14%)
Sep 10, 2007 4.289 4.291 4.217 4.217 236,444 -0.04(-1.01%)
Sep 07, 2007 4.281 4.286 4.192 4.261 533,970 -0.02(-0.47%)
Sep 06, 2007 4.212 4.283 4.162 4.281 411,413 +0.12(+2.80%)
Sep 05, 2007 4.197 4.223 4.164 4.164 282,157 -0.04(-0.93%)
Sep 04, 2007 4.195 4.217 4.169 4.203 494,563 +0.04(+1.00%)
Aug 31, 2007 4.149 4.206 4.139 4.162 516,631 +0.05(+1.17%)
Aug 30, 2007 3.946 4.119 3.946 4.113 1,415,120 +0.14(+3.58%)
Aug 29, 2007 3.943 3.984 3.908 3.971 228,562 +0.05(+1.23%)
Aug 28, 2007 3.984 3.997 3.893 3.923 269,546 -0.01(-0.26%)
Aug 27, 2007 4.035 4.058 3.933 3.933 341,268 -0.07(-1.65%)
Aug 24, 2007 4.035 4.040 3.971 3.999 338,509 -0.01(-0.32%)
Aug 23, 2007 4.009 4.022 3.959 4.012 518,995 +0.03(+0.64%)
Aug 22, 2007 3.964 4.053 3.855 3.987 519,783 +0.05(+1.35%)
Aug 21, 2007 3.806 3.962 3.781 3.933 249,448 +0.09(+2.31%)
Aug 20, 2007 3.806 3.898 3.773 3.844 468,160 +0.06(+1.68%)
Aug 17, 2007 3.743 3.883 3.644 3.781 619,484 +0.19(+5.23%)
Aug 16, 2007 3.411 3.707 3.314 3.593 1,369,801 +0.17(+5.04%)
Aug 15, 2007 3.644 3.652 3.310 3.421 2,027,905 -0.35(-9.23%)
Aug 14, 2007 3.844 3.872 3.682 3.768 376,340 -0.11(-2.94%)
Aug 13, 2007 3.875 3.921 3.745 3.883 532,000 -0.05(-1.29%)
Aug 10, 2007 3.877 3.949 3.877 3.933 331,416 +0.04(+0.91%)
Aug 09, 2007 3.895 3.946 3.870 3.898 440,968 -0.05(-1.39%)
Aug 08, 2007 3.794 4.030 3.794 3.953 555,250 +0.16(+4.12%)
Aug 07, 2007 3.806 3.844 3.784 3.796 439,786 -0.03(-0.86%)
Aug 06, 2007 3.827 3.850 3.682 3.829 587,564 -0.00(-0.07%)
Aug 03, 2007 3.839 3.875 3.832 3.832 282,157 -0.04(-1.11%)
Aug 02, 2007 3.806 3.893 3.806 3.875 407,472 +0.05(+1.33%)
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.