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 (%)
Nov 30, 2007 3.755 3.887 3.755 3.887 387,844 +0.13(+3.51%)
Nov 29, 2007 3.712 3.790 3.712 3.755 276,693 +0.00(+0.00%)
Nov 28, 2007 3.676 3.763 3.676 3.755 399,672 +0.07(+2.00%)
Nov 27, 2007 3.707 3.745 3.666 3.681 332,663 -0.02(-0.62%)
Nov 26, 2007 3.775 3.775 3.704 3.704 198,257 -0.04(-1.02%)
Nov 23, 2007 3.712 3.742 3.679 3.742 165,543 +0.04(+1.03%)
Nov 21, 2007 3.595 3.712 3.595 3.704 271,766 -0.00(-0.07%)
Nov 20, 2007 3.691 3.755 3.691 3.707 200,228 -0.01(-0.27%)
Nov 19, 2007 3.755 3.778 3.643 3.717 493,476 -0.04(-0.95%)
Nov 16, 2007 3.785 3.790 3.712 3.752 196,287 +0.01(+0.20%)
Nov 15, 2007 4.059 4.059 3.735 3.745 211,658 -0.05(-1.34%)
Nov 14, 2007 3.801 3.818 3.780 3.796 239,265 +0.00(+0.07%)
Nov 13, 2007 3.796 3.801 3.755 3.793 257,778 -0.00(-0.02%)
Nov 12, 2007 3.806 3.859 3.780 3.794 381,143 -0.03(-0.71%)
Nov 09, 2007 4.085 4.085 3.770 3.821 237,562 +0.01(+0.27%)
Nov 08, 2007 3.882 3.882 3.780 3.811 364,593 -0.05(-1.18%)
Nov 07, 2007 3.971 3.971 3.844 3.856 289,700 -0.10(-2.56%)
Nov 06, 2007 3.993 4.047 3.943 3.958 304,682 -0.05(-1.14%)
Nov 05, 2007 4.288 4.288 3.988 4.004 277,482 -0.08(-1.99%)
Nov 02, 2007 4.108 4.108 4.059 4.085 132,040 -0.00(-0.06%)
Nov 01, 2007 4.097 4.123 4.087 4.087 178,944 -0.02(-0.43%)
Oct 31, 2007 4.161 4.171 4.105 4.105 174,214 -0.02(-0.55%)
Oct 30, 2007 4.135 4.161 4.123 4.128 152,142 -0.02(-0.49%)
Oct 29, 2007 4.148 4.174 4.141 4.148 141,500 +0.03(+0.74%)
Oct 26, 2007 4.113 4.158 4.092 4.118 153,324 +0.02(+0.50%)
Oct 25, 2007 4.072 4.120 4.049 4.097 175,397 +0.03(+0.62%)
Oct 24, 2007 4.110 4.138 4.064 4.072 189,586 -0.04(-0.86%)
Oct 23, 2007 4.090 4.128 4.085 4.108 195,498 +0.01(+0.31%)
Oct 22, 2007 4.115 4.135 4.090 4.095 182,491 -0.02(-0.49%)
Oct 19, 2007 4.186 4.186 4.115 4.115 204,958 -0.06(-1.34%)
Oct 18, 2007 4.186 4.194 4.161 4.171 189,980 +0.01(+0.12%)
Oct 17, 2007 4.237 4.239 4.163 4.166 177,761 -0.02(-0.48%)
Oct 16, 2007 4.250 4.250 4.186 4.186 194,316 -0.04(-0.96%)
Oct 15, 2007 4.288 4.293 4.217 4.227 202,987 -0.02(-0.42%)
Oct 12, 2007 4.275 4.295 4.245 4.245 119,427 +0.01(+0.12%)
Oct 11, 2007 4.262 4.326 4.214 4.239 365,377 -0.10(-2.28%)
Oct 10, 2007 4.300 4.338 4.300 4.338 234,519 +0.06(+1.30%)
Oct 09, 2007 4.308 4.338 4.283 4.283 137,952 -0.01(-0.12%)
Oct 08, 2007 4.333 4.336 4.275 4.288 133,222 -0.01(-0.30%)
Oct 05, 2007 4.288 4.338 4.283 4.300 135,193 +0.02(+0.53%)
Oct 04, 2007 4.316 4.336 4.275 4.278 127,310 -0.02(-0.47%)
Oct 03, 2007 4.323 4.333 4.283 4.298 173,032 -0.03(-0.59%)
Oct 02, 2007 4.338 4.338 4.265 4.323 175,002 +0.01(+0.12%)
Oct 01, 2007 4.272 4.333 4.229 4.318 223,877 +0.07(+1.67%)
Sep 28, 2007 4.300 4.326 4.224 4.247 275,117 -0.02(-0.36%)
Sep 27, 2007 4.351 4.377 4.250 4.262 342,122 -0.07(-1.64%)
Sep 26, 2007 4.338 4.349 4.255 4.333 301,131 +0.02(+0.47%)
Sep 25, 2007 4.326 4.338 4.288 4.313 226,636 -0.01(-0.29%)
Sep 24, 2007 4.328 4.349 4.311 4.326 178,944 +0.04(+0.89%)
Sep 21, 2007 4.275 4.326 4.275 4.288 203,381 +0.02(+0.54%)
Sep 20, 2007 4.349 4.351 4.265 4.265 213,629 -0.06(-1.29%)
Sep 19, 2007 4.308 4.351 4.252 4.321 391,391 +0.08(+1.79%)
Sep 18, 2007 4.166 4.308 4.166 4.245 379,172 +0.07(+1.64%)
Sep 17, 2007 4.199 4.207 4.161 4.176 298,372 +0.02(+0.49%)
Sep 14, 2007 4.247 4.247 4.151 4.156 240,037 -0.05(-1.22%)
Sep 13, 2007 4.222 4.232 4.168 4.207 220,724 -0.02(-0.47%)
Sep 12, 2007 4.305 4.305 4.227 4.227 281,817 -0.04(-0.89%)
Sep 11, 2007 4.262 4.308 4.262 4.265 375,625 +0.05(+1.14%)
Sep 10, 2007 4.288 4.290 4.217 4.217 236,490 -0.04(-1.01%)
Sep 07, 2007 4.280 4.285 4.191 4.260 534,074 -0.02(-0.47%)
Sep 06, 2007 4.212 4.283 4.161 4.280 411,493 +0.12(+2.80%)
Sep 05, 2007 4.196 4.222 4.163 4.163 282,211 -0.04(-0.93%)
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.