Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 4.676 4.711 4.663 4.709 119,427 +0.04(+0.81%)
Nov 29, 2006 4.648 4.691 4.640 4.671 199,834 +0.04(+0.77%)
Nov 28, 2006 4.630 4.648 4.618 4.635 192,345 -0.01(-0.16%)
Nov 27, 2006 4.653 4.653 4.612 4.643 165,543 -0.01(-0.16%)
Nov 24, 2006 4.595 4.663 4.595 4.651 256,592 +0.05(+0.99%)
Nov 22, 2006 4.541 4.628 4.538 4.605 207,323 +0.04(+0.89%)
Nov 21, 2006 4.552 4.564 4.524 4.564 94,990 +0.04(+0.84%)
Nov 20, 2006 4.491 4.529 4.487 4.526 249,497 +0.02(+0.51%)
Nov 17, 2006 4.506 4.511 4.481 4.503 195,498 -0.02(-0.34%)
Nov 16, 2006 4.513 4.539 4.503 4.519 199,834 -0.01(-0.22%)
Nov 15, 2006 4.579 4.579 4.521 4.529 295,218 -0.02(-0.45%)
Nov 14, 2006 4.605 4.605 4.546 4.549 290,094 -0.05(-1.10%)
Nov 13, 2006 4.562 4.600 4.529 4.600 246,344 +0.02(+0.44%)
Nov 10, 2006 4.536 4.605 4.536 4.579 208,111 +0.02(+0.33%)
Nov 09, 2006 4.508 4.582 4.508 4.564 190,374 +0.02(+0.39%)
Nov 08, 2006 4.531 4.592 4.506 4.546 178,156 -0.02(-0.44%)
Nov 07, 2006 4.541 4.587 4.529 4.567 156,083 +0.03(+0.73%)
Nov 06, 2006 4.440 4.567 4.440 4.534 328,721 +0.11(+2.52%)
Nov 03, 2006 4.432 4.483 4.415 4.422 222,300 -0.01(-0.23%)
Nov 02, 2006 4.554 4.562 4.432 4.432 334,239 -0.13(-2.94%)
Nov 01, 2006 4.587 4.600 4.546 4.567 222,695 -0.03(-0.61%)
Oct 31, 2006 4.607 4.607 4.577 4.595 155,295 +0.00(+0.06%)
Oct 30, 2006 4.577 4.628 4.567 4.592 119,427 +0.01(+0.28%)
Oct 27, 2006 4.587 4.625 4.557 4.579 89,866 -0.01(-0.11%)
Oct 26, 2006 4.579 4.640 4.579 4.585 174,608 -0.03(-0.61%)
Oct 25, 2006 4.554 4.615 4.554 4.612 186,039 +0.04(+0.78%)
Oct 24, 2006 4.526 4.577 4.516 4.577 219,936 +0.03(+0.67%)
Oct 23, 2006 4.450 4.549 4.450 4.546 236,884 +0.07(+1.59%)
Oct 20, 2006 4.501 4.526 4.473 4.475 139,923 -0.02(-0.51%)
Oct 19, 2006 4.448 4.498 4.448 4.498 132,040 +0.04(+0.80%)
Oct 18, 2006 4.460 4.488 4.440 4.463 174,214 -0.03(-0.57%)
Oct 17, 2006 4.440 4.503 4.440 4.488 211,658 +0.07(+1.67%)
Oct 16, 2006 4.491 4.503 4.415 4.415 286,941 -0.10(-2.14%)
Oct 13, 2006 4.486 4.531 4.463 4.511 210,870 -0.04(-0.78%)
Oct 12, 2006 4.501 4.557 4.501 4.546 241,614 +0.02(+0.45%)
Oct 11, 2006 4.521 4.526 4.492 4.526 195,498 +0.01(+0.11%)
Oct 10, 2006 4.511 4.521 4.491 4.521 197,863 +0.03(+0.68%)
Oct 09, 2006 4.435 4.501 4.435 4.491 182,885 +0.05(+1.14%)
Oct 06, 2006 4.453 4.475 4.427 4.440 229,395 +0.02(+0.46%)
Oct 05, 2006 4.450 4.465 4.420 4.420 187,615 -0.03(-0.68%)
Oct 04, 2006 4.354 4.450 4.341 4.450 330,692 +0.11(+2.51%)
Oct 03, 2006 4.488 4.503 4.341 4.341 619,998 -0.15(-3.28%)
Oct 02, 2006 4.516 4.519 4.481 4.488 221,512 -0.02(-0.45%)
Sep 29, 2006 4.531 4.552 4.508 4.508 215,994 -0.02(-0.34%)
Sep 28, 2006 4.552 4.559 4.503 4.524 236,490 -0.02(-0.45%)
Sep 27, 2006 4.554 4.567 4.544 4.544 253,044 -0.02(-0.44%)
Sep 26, 2006 4.582 4.582 4.546 4.564 238,855 -0.01(-0.28%)
Sep 25, 2006 4.554 4.620 4.541 4.577 533,679 -0.00(-0.06%)
Sep 22, 2006 4.536 4.592 4.534 4.579 238,066 +0.02(+0.39%)
Sep 21, 2006 4.554 4.567 4.529 4.562 182,885 +0.02(+0.39%)
Sep 20, 2006 4.567 4.577 4.534 4.544 243,979 -0.01(-0.28%)
Sep 19, 2006 4.579 4.592 4.529 4.557 237,278 -0.01(-0.28%)
Sep 18, 2006 4.571 4.605 4.562 4.569 124,551 +0.02(+0.33%)
Sep 15, 2006 4.554 4.579 4.548 4.554 147,412 -0.01(-0.22%)
Sep 14, 2006 4.567 4.579 4.544 4.564 169,090 -0.00(-0.06%)
Sep 13, 2006 4.541 4.587 4.531 4.567 178,944 -0.02(-0.39%)
Sep 12, 2006 4.564 4.618 4.556 4.585 392,179 +0.03(+0.61%)
Sep 11, 2006 4.567 4.574 4.544 4.557 197,469 -0.03(-0.66%)
Sep 08, 2006 4.519 4.587 4.519 4.587 176,185 +0.05(+1.12%)
Sep 07, 2006 4.529 4.559 4.503 4.536 267,628 +0.02(+0.34%)
Sep 06, 2006 4.579 4.579 4.503 4.521 286,941 -0.05(-1.00%)
Sep 05, 2006 4.544 4.579 4.526 4.567 191,163 +0.05(+1.07%)
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.