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 (%)
Feb 28, 2006 4.313 4.341 4.295 4.328 210,476 +0.02(+0.35%)
Feb 27, 2006 4.311 4.338 4.285 4.313 176,579 +0.00(+0.06%)
Feb 24, 2006 4.270 4.331 4.258 4.311 214,812 +0.02(+0.35%)
Feb 23, 2006 4.280 4.308 4.260 4.295 236,884 +0.00(+0.06%)
Feb 22, 2006 4.265 4.333 4.256 4.293 256,986 +0.02(+0.36%)
Feb 21, 2006 4.232 4.326 4.232 4.278 266,445 +0.07(+1.57%)
Feb 17, 2006 4.194 4.224 4.189 4.212 210,476 -0.01(-0.24%)
Feb 16, 2006 4.189 4.224 4.174 4.222 190,374 +0.05(+1.09%)
Feb 15, 2006 4.224 4.262 4.174 4.176 261,716 -0.06(-1.32%)
Feb 14, 2006 4.262 4.272 4.227 4.232 137,164 -0.02(-0.42%)
Feb 13, 2006 4.338 4.338 4.250 4.250 266,445 -0.10(-2.33%)
Feb 10, 2006 4.288 4.351 4.267 4.351 218,359 +0.07(+1.66%)
Feb 09, 2006 4.252 4.288 4.252 4.280 187,221 +0.04(+0.90%)
Feb 08, 2006 4.242 4.272 4.227 4.242 197,863 -0.02(-0.48%)
Feb 07, 2006 4.275 4.288 4.250 4.262 156,871 -0.01(-0.24%)
Feb 06, 2006 4.278 4.298 4.250 4.272 161,601 -0.03(-0.59%)
Feb 03, 2006 4.318 4.318 4.278 4.298 161,995 +0.00(+0.00%)
Feb 02, 2006 4.265 4.313 4.265 4.298 184,856 +0.02(+0.41%)
Feb 01, 2006 4.270 4.308 4.262 4.280 128,493 -0.00(-0.06%)
Jan 31, 2006 4.257 4.321 4.237 4.283 223,089 +0.03(+0.60%)
Jan 30, 2006 4.313 4.323 4.257 4.257 193,527 -0.03(-0.77%)
Jan 27, 2006 4.300 4.300 4.278 4.290 126,916 +0.00(+0.06%)
Jan 26, 2006 4.275 4.300 4.272 4.288 169,484 +0.02(+0.36%)
Jan 25, 2006 4.260 4.308 4.257 4.272 265,657 +0.00(+0.00%)
Jan 24, 2006 4.272 4.275 4.252 4.272 221,118 +0.01(+0.18%)
Jan 23, 2006 4.260 4.300 4.250 4.265 194,316 -0.01(-0.18%)
Jan 20, 2006 4.285 4.285 4.245 4.272 183,280 -0.02(-0.35%)
Jan 19, 2006 4.275 4.297 4.244 4.288 223,089 +0.04(+0.90%)
Jan 18, 2006 4.262 4.288 4.250 4.250 215,206 -0.03(-0.65%)
Jan 17, 2006 4.275 4.285 4.212 4.278 236,884 +0.01(+0.18%)
Jan 13, 2006 4.237 4.270 4.212 4.270 320,050 +0.05(+1.08%)
Jan 12, 2006 4.250 4.279 4.212 4.224 237,672 -0.01(-0.30%)
Jan 11, 2006 4.217 4.257 4.201 4.237 168,302 +0.02(+0.36%)
Jan 10, 2006 4.217 4.227 4.186 4.222 184,856 +0.03(+0.67%)
Jan 09, 2006 4.212 4.227 4.163 4.194 243,585 -0.02(-0.42%)
Jan 06, 2006 4.219 4.229 4.171 4.212 339,363 +0.01(+0.12%)
Jan 05, 2006 4.146 4.207 4.141 4.207 202,593 +0.05(+1.10%)
Jan 04, 2006 4.212 4.242 4.136 4.161 244,767 -0.08(-1.91%)
Jan 03, 2006 4.232 4.285 4.212 4.242 210,476 -0.01(-0.30%)
Dec 30, 2005 4.237 4.272 4.199 4.255 222,300 +0.05(+1.15%)
Dec 29, 2005 4.234 4.234 4.199 4.207 144,259 +0.01(+0.18%)
Dec 28, 2005 4.181 4.224 4.166 4.199 258,956 +0.01(+0.18%)
Dec 27, 2005 4.163 4.191 4.138 4.191 240,826 +0.05(+1.23%)
Dec 23, 2005 4.148 4.166 4.113 4.141 174,214 -0.02(-0.37%)
Dec 22, 2005 4.105 4.161 4.074 4.156 137,558 +0.04(+0.92%)
Dec 21, 2005 4.153 4.161 4.090 4.118 203,775 -0.04(-0.85%)
Dec 20, 2005 4.080 4.153 4.067 4.153 331,086 +0.05(+1.17%)
Dec 19, 2005 4.115 4.151 4.072 4.105 200,622 -0.02(-0.55%)
Dec 16, 2005 4.123 4.148 4.105 4.128 202,593 -0.02(-0.49%)
Dec 15, 2005 4.108 4.153 4.108 4.148 273,146 +0.03(+0.74%)
Dec 14, 2005 4.141 4.151 4.116 4.118 227,030 -0.01(-0.25%)
Dec 13, 2005 4.097 4.153 4.087 4.128 284,576 +0.06(+1.37%)
Dec 12, 2005 4.059 4.110 4.034 4.072 253,833 +0.02(+0.50%)
Dec 09, 2005 4.102 4.115 4.047 4.052 214,417 -0.07(-1.60%)
Dec 08, 2005 4.026 4.138 4.026 4.118 186,433 -0.01(-0.25%)
Dec 07, 2005 4.166 4.168 4.108 4.128 131,646 -0.04(-0.91%)
Dec 06, 2005 4.153 4.166 4.135 4.166 206,534 +0.01(+0.31%)
Dec 05, 2005 4.141 4.153 4.141 4.153 191,163 +0.01(+0.31%)
Dec 02, 2005 4.135 4.143 4.115 4.141 214,417 +0.01(+0.31%)
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.