Pioneer High Income Trust (NY: PHT )

7.390 -0.010 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 17.00 17.11 16.93 17.06 53,400 +0.06(+0.35%)
Feb 27, 2006 16.99 17.10 16.89 17.00 44,800 +0.01(+0.06%)
Feb 24, 2006 16.83 17.07 16.78 16.99 54,500 +0.06(+0.35%)
Feb 23, 2006 16.87 16.98 16.79 16.93 60,100 +0.01(+0.06%)
Feb 22, 2006 16.81 17.08 16.77 16.92 65,200 +0.06(+0.36%)
Feb 21, 2006 16.68 17.05 16.68 16.86 67,600 +0.26(+1.57%)
Feb 17, 2006 16.53 16.65 16.51 16.60 53,400 -0.04(-0.24%)
Feb 16, 2006 16.51 16.65 16.45 16.64 48,300 +0.18(+1.09%)
Feb 15, 2006 16.65 16.80 16.45 16.46 66,400 -0.22(-1.32%)
Feb 14, 2006 16.80 16.84 16.66 16.68 34,800 -0.07(-0.42%)
Feb 13, 2006 17.10 17.10 16.75 16.75 67,600 -0.40(-2.33%)
Feb 10, 2006 16.90 17.15 16.82 17.15 55,400 +0.28(+1.66%)
Feb 09, 2006 16.76 16.90 16.76 16.87 47,500 +0.15(+0.90%)
Feb 08, 2006 16.72 16.84 16.66 16.72 50,200 -0.08(-0.48%)
Feb 07, 2006 16.85 16.90 16.75 16.80 39,800 -0.04(-0.24%)
Feb 06, 2006 16.86 16.94 16.75 16.84 41,000 -0.10(-0.59%)
Feb 03, 2006 17.02 17.02 16.86 16.94 41,100 +0.00(+0.00%)
Feb 02, 2006 16.81 17.00 16.81 16.94 46,900 +0.07(+0.41%)
Feb 01, 2006 16.83 16.98 16.80 16.87 32,600 -0.01(-0.06%)
Jan 31, 2006 16.78 17.03 16.70 16.88 56,600 +0.10(+0.60%)
Jan 30, 2006 17.00 17.04 16.78 16.78 49,100 -0.13(-0.77%)
Jan 27, 2006 16.95 16.95 16.86 16.91 32,200 +0.01(+0.06%)
Jan 26, 2006 16.85 16.95 16.84 16.90 43,000 +0.06(+0.36%)
Jan 25, 2006 16.79 16.98 16.78 16.84 67,400 +0.00(+0.00%)
Jan 24, 2006 16.84 16.85 16.76 16.84 56,100 +0.03(+0.18%)
Jan 23, 2006 16.79 16.95 16.75 16.81 49,300 -0.03(-0.18%)
Jan 20, 2006 16.89 16.89 16.73 16.84 46,500 -0.06(-0.36%)
Jan 19, 2006 16.85 16.94 16.73 16.90 56,600 +0.15(+0.90%)
Jan 18, 2006 16.80 16.90 16.75 16.75 54,600 -0.11(-0.65%)
Jan 17, 2006 16.85 16.89 16.60 16.86 60,100 +0.03(+0.18%)
Jan 13, 2006 16.70 16.83 16.60 16.83 81,200 +0.18(+1.08%)
Jan 12, 2006 16.75 16.86 16.60 16.65 60,300 -0.05(-0.30%)
Jan 11, 2006 16.62 16.78 16.56 16.70 42,700 +0.06(+0.36%)
Jan 10, 2006 16.62 16.66 16.50 16.64 46,900 +0.11(+0.66%)
Jan 09, 2006 16.60 16.66 16.41 16.53 61,800 -0.07(-0.42%)
Jan 06, 2006 16.63 16.67 16.44 16.60 86,100 +0.02(+0.12%)
Jan 05, 2006 16.34 16.58 16.32 16.58 51,400 +0.18(+1.10%)
Jan 04, 2006 16.60 16.72 16.30 16.40 62,100 -0.32(-1.91%)
Jan 03, 2006 16.68 16.89 16.60 16.72 53,400 -0.05(-0.30%)
Dec 30, 2005 16.70 16.84 16.55 16.77 56,400 +0.19(+1.15%)
Dec 29, 2005 16.69 16.69 16.55 16.58 36,600 +0.03(+0.18%)
Dec 28, 2005 16.48 16.65 16.42 16.55 65,700 +0.03(+0.18%)
Dec 27, 2005 16.41 16.52 16.31 16.52 61,100 +0.20(+1.23%)
Dec 23, 2005 16.35 16.42 16.21 16.32 44,200 -0.06(-0.37%)
Dec 22, 2005 16.18 16.40 16.06 16.38 34,900 +0.15(+0.92%)
Dec 21, 2005 16.37 16.40 16.12 16.23 51,700 -0.14(-0.86%)
Dec 20, 2005 16.08 16.37 16.03 16.37 84,000 +0.19(+1.17%)
Dec 19, 2005 16.22 16.36 16.05 16.18 50,900 -0.09(-0.55%)
Dec 16, 2005 16.25 16.35 16.18 16.27 51,400 -0.08(-0.49%)
Dec 15, 2005 16.19 16.37 16.19 16.35 69,300 +0.12(+0.74%)
Dec 14, 2005 16.32 16.36 16.22 16.23 57,600 -0.04(-0.25%)
Dec 13, 2005 16.15 16.37 16.11 16.27 72,200 +0.22(+1.37%)
Dec 12, 2005 16.00 16.20 15.90 16.05 64,400 +0.08(+0.50%)
Dec 09, 2005 16.17 16.22 15.95 15.97 54,400 -0.26(-1.60%)
Dec 08, 2005 15.87 16.31 15.87 16.23 47,300 -0.04(-0.25%)
Dec 07, 2005 16.42 16.43 16.19 16.27 33,400 -0.15(-0.91%)
Dec 06, 2005 16.37 16.42 16.30 16.42 52,400 +0.05(+0.31%)
Dec 05, 2005 16.32 16.37 16.32 16.37 48,500 +0.05(+0.31%)
Dec 02, 2005 16.30 16.33 16.22 16.32 54,400 +0.05(+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.