Pioneer High Income Trust (NY: PHT )

7.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 4.314 4.342 4.296 4.329 210,435 +0.02(+0.35%)
Feb 27, 2006 4.311 4.339 4.286 4.314 176,545 +0.00(+0.06%)
Feb 24, 2006 4.271 4.332 4.259 4.311 214,770 +0.02(+0.35%)
Feb 23, 2006 4.281 4.309 4.261 4.296 236,838 +0.00(+0.06%)
Feb 22, 2006 4.266 4.334 4.257 4.294 256,936 +0.02(+0.36%)
Feb 21, 2006 4.233 4.327 4.233 4.278 266,394 +0.07(+1.57%)
Feb 17, 2006 4.195 4.225 4.190 4.212 210,435 -0.01(-0.24%)
Feb 16, 2006 4.190 4.225 4.174 4.223 190,337 +0.05(+1.09%)
Feb 15, 2006 4.225 4.263 4.174 4.177 261,665 -0.06(-1.32%)
Feb 14, 2006 4.263 4.273 4.228 4.233 137,137 -0.02(-0.42%)
Feb 13, 2006 4.339 4.339 4.250 4.250 266,394 -0.10(-2.33%)
Feb 10, 2006 4.289 4.352 4.268 4.352 218,317 +0.07(+1.66%)
Feb 09, 2006 4.253 4.289 4.253 4.281 187,185 +0.04(+0.90%)
Feb 08, 2006 4.243 4.273 4.228 4.243 197,825 -0.02(-0.48%)
Feb 07, 2006 4.276 4.289 4.250 4.263 156,841 -0.01(-0.24%)
Feb 06, 2006 4.278 4.299 4.250 4.273 161,570 -0.03(-0.59%)
Feb 03, 2006 4.319 4.319 4.279 4.299 161,964 +0.00(+0.00%)
Feb 02, 2006 4.266 4.314 4.266 4.299 184,820 +0.02(+0.41%)
Feb 01, 2006 4.271 4.309 4.263 4.281 128,468 -0.00(-0.06%)
Jan 31, 2006 4.258 4.322 4.238 4.283 223,045 +0.03(+0.60%)
Jan 30, 2006 4.314 4.324 4.258 4.258 193,490 -0.03(-0.77%)
Jan 27, 2006 4.301 4.301 4.278 4.291 126,891 +0.00(+0.06%)
Jan 26, 2006 4.276 4.301 4.273 4.289 169,451 +0.02(+0.36%)
Jan 25, 2006 4.261 4.309 4.258 4.273 265,605 +0.00(+0.00%)
Jan 24, 2006 4.273 4.276 4.253 4.273 221,075 +0.01(+0.18%)
Jan 23, 2006 4.261 4.301 4.250 4.266 194,278 -0.01(-0.18%)
Jan 20, 2006 4.286 4.286 4.245 4.273 183,244 -0.02(-0.35%)
Jan 19, 2006 4.276 4.298 4.245 4.289 223,045 +0.04(+0.90%)
Jan 18, 2006 4.263 4.289 4.250 4.250 215,164 -0.03(-0.65%)
Jan 17, 2006 4.276 4.286 4.213 4.278 236,838 +0.01(+0.18%)
Jan 13, 2006 4.238 4.271 4.212 4.271 319,988 +0.05(+1.08%)
Jan 12, 2006 4.250 4.279 4.212 4.225 237,626 -0.01(-0.30%)
Jan 11, 2006 4.217 4.258 4.202 4.238 168,269 +0.02(+0.36%)
Jan 10, 2006 4.217 4.228 4.187 4.223 184,820 +0.03(+0.66%)
Jan 09, 2006 4.212 4.228 4.164 4.195 243,537 -0.02(-0.42%)
Jan 06, 2006 4.220 4.230 4.172 4.212 339,297 +0.01(+0.12%)
Jan 05, 2006 4.146 4.207 4.142 4.207 202,554 +0.05(+1.10%)
Jan 04, 2006 4.212 4.243 4.136 4.162 244,720 -0.08(-1.91%)
Jan 03, 2006 4.233 4.286 4.212 4.243 210,435 -0.01(-0.30%)
Dec 30, 2005 4.238 4.273 4.200 4.256 222,257 +0.05(+1.15%)
Dec 29, 2005 4.235 4.235 4.200 4.207 144,231 +0.01(+0.18%)
Dec 28, 2005 4.182 4.225 4.167 4.200 258,906 +0.01(+0.18%)
Dec 27, 2005 4.164 4.192 4.139 4.192 240,779 +0.05(+1.23%)
Dec 23, 2005 4.149 4.167 4.113 4.141 174,180 -0.02(-0.37%)
Dec 22, 2005 4.106 4.162 4.075 4.157 137,531 +0.04(+0.92%)
Dec 21, 2005 4.154 4.162 4.091 4.119 203,736 -0.04(-0.86%)
Dec 20, 2005 4.080 4.154 4.068 4.154 331,022 +0.05(+1.17%)
Dec 19, 2005 4.116 4.152 4.073 4.106 200,583 -0.02(-0.55%)
Dec 16, 2005 4.124 4.149 4.106 4.129 202,554 -0.02(-0.49%)
Dec 15, 2005 4.108 4.154 4.108 4.149 273,093 +0.03(+0.74%)
Dec 14, 2005 4.141 4.152 4.117 4.119 226,986 -0.01(-0.25%)
Dec 13, 2005 4.098 4.154 4.088 4.129 284,521 +0.06(+1.37%)
Dec 12, 2005 4.060 4.111 4.035 4.073 253,783 +0.02(+0.50%)
Dec 09, 2005 4.103 4.116 4.047 4.053 214,376 -0.07(-1.60%)
Dec 08, 2005 4.027 4.139 4.027 4.119 186,397 -0.01(-0.25%)
Dec 07, 2005 4.167 4.169 4.109 4.129 131,620 -0.04(-0.91%)
Dec 06, 2005 4.154 4.167 4.136 4.167 206,494 +0.01(+0.31%)
Dec 05, 2005 4.141 4.154 4.141 4.154 191,125 +0.01(+0.31%)
Dec 02, 2005 4.136 4.144 4.116 4.141 214,376 +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.