Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 3.157 3.178 3.143 3.172 303,924 +0.02(+0.49%)
Feb 25, 2005 3.143 3.174 3.143 3.157 245,616 +0.01(+0.25%)
Feb 24, 2005 3.140 3.167 3.116 3.149 344,688 +0.01(+0.31%)
Feb 23, 2005 3.126 3.145 3.112 3.140 405,060 +0.03(+0.93%)
Feb 22, 2005 3.141 3.163 3.101 3.110 728,077 -0.03(-0.99%)
Feb 18, 2005 3.182 3.182 3.141 3.141 556,249 -0.02(-0.67%)
Feb 17, 2005 3.159 3.178 3.155 3.163 443,761 +0.00(+0.12%)
Feb 16, 2005 3.178 3.190 3.153 3.159 591,853 -0.01(-0.31%)
Feb 15, 2005 3.165 3.184 3.161 3.169 380,292 -0.01(-0.18%)
Feb 14, 2005 3.219 3.219 3.163 3.174 424,669 -0.02(-0.49%)
Feb 11, 2005 3.184 3.202 3.169 3.190 580,501 -0.03(-1.08%)
Feb 10, 2005 3.207 3.225 3.202 3.225 410,220 +0.01(+0.24%)
Feb 09, 2005 3.227 3.227 3.202 3.217 481,429 -0.00(-0.06%)
Feb 08, 2005 3.221 3.225 3.205 3.219 514,969 -0.00(-0.06%)
Feb 07, 2005 3.213 3.223 3.198 3.221 357,588 +0.02(+0.73%)
Feb 04, 2005 3.202 3.217 3.194 3.198 444,793 +0.01(+0.37%)
Feb 03, 2005 3.196 3.205 3.174 3.186 320,952 +0.00(+0.12%)
Feb 02, 2005 3.205 3.205 3.165 3.182 467,497 +0.00(+0.12%)
Feb 01, 2005 3.165 3.190 3.165 3.178 302,892 +0.01(+0.43%)
Jan 31, 2005 3.149 3.167 3.126 3.165 398,868 +0.01(+0.37%)
Jan 28, 2005 3.167 3.167 3.143 3.153 381,324 +0.00(+0.06%)
Jan 27, 2005 3.159 3.188 3.136 3.151 428,797 +0.01(+0.37%)
Jan 26, 2005 3.157 3.178 3.122 3.140 520,645 +0.03(+0.93%)
Jan 25, 2005 3.110 3.138 3.110 3.110 556,249 +0.01(+0.19%)
Jan 24, 2005 3.153 3.188 3.099 3.105 561,925 -0.03(-0.99%)
Jan 21, 2005 3.167 3.176 3.130 3.136 441,697 -0.02(-0.74%)
Jan 20, 2005 3.190 3.192 3.140 3.159 579,985 -0.02(-0.61%)
Jan 19, 2005 3.209 3.211 3.167 3.178 535,609 -0.02(-0.67%)
Jan 18, 2005 3.192 3.213 3.186 3.200 500,005 +0.01(+0.30%)
Jan 14, 2005 3.225 3.225 3.190 3.190 286,380 -0.02(-0.54%)
Jan 13, 2005 3.233 3.233 3.198 3.207 388,548 -0.03(-0.96%)
Jan 12, 2005 3.254 3.254 3.233 3.238 391,644 -0.01(-0.36%)
Jan 11, 2005 3.248 3.254 3.236 3.250 325,080 +0.00(+0.12%)
Jan 10, 2005 3.254 3.256 3.246 3.246 323,016 +0.01(+0.30%)
Jan 07, 2005 3.254 3.256 3.233 3.236 608,365 -0.01(-0.30%)
Jan 06, 2005 3.262 3.264 3.233 3.246 494,329 -0.01(-0.42%)
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.