Pioneer High Income Trust (NY: PHT )

7.050 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 17.72 17.86 17.56 17.84 27,500 +0.12(+0.68%)
Mar 29, 2007 17.80 17.86 17.64 17.72 38,600 +0.01(+0.06%)
Mar 28, 2007 17.68 17.89 17.61 17.71 38,900 -0.12(-0.67%)
Mar 27, 2007 17.77 17.88 17.71 17.83 40,900 +0.00(+0.00%)
Mar 26, 2007 17.60 17.88 17.56 17.83 63,500 +0.21(+1.19%)
Mar 23, 2007 17.41 17.62 17.41 17.62 57,700 +0.21(+1.21%)
Mar 22, 2007 17.15 17.56 17.13 17.41 93,400 +0.25(+1.46%)
Mar 21, 2007 17.17 17.19 17.12 17.16 51,500 +0.00(+0.00%)
Mar 20, 2007 17.04 17.19 17.04 17.16 44,000 +0.04(+0.23%)
Mar 19, 2007 16.90 17.18 16.90 17.12 58,700 +0.07(+0.41%)
Mar 16, 2007 17.11 17.16 16.98 17.05 52,600 -0.14(-0.81%)
Mar 15, 2007 17.00 17.19 16.96 17.19 56,200 +0.13(+0.76%)
Mar 14, 2007 17.15 17.20 16.93 17.06 84,800 -0.09(-0.52%)
Mar 13, 2007 17.92 17.76 17.15 17.15 94,900 -0.77(-4.30%)
Mar 12, 2007 17.75 18.06 17.71 17.92 54,500 -0.07(-0.39%)
Mar 09, 2007 17.81 18.05 17.58 17.99 53,800 +0.15(+0.84%)
Mar 08, 2007 17.55 17.86 17.50 17.84 82,000 +0.39(+2.23%)
Mar 07, 2007 17.10 17.52 17.10 17.45 145,000 +0.45(+2.65%)
Mar 06, 2007 16.85 17.11 16.83 17.00 135,900 +0.30(+1.80%)
Mar 05, 2007 16.43 17.22 16.40 16.70 562,500 -1.14(-6.39%)
Mar 02, 2007 17.67 18.10 17.65 17.84 91,500 -0.08(-0.45%)
Mar 01, 2007 17.99 17.99 17.87 17.92 50,200 -0.06(-0.33%)
Feb 28, 2007 18.00 18.15 17.90 17.98 114,100 -0.15(-0.83%)
Feb 27, 2007 18.35 18.35 18.07 18.13 64,600 -0.27(-1.47%)
Feb 26, 2007 18.35 18.43 18.31 18.40 47,300 -0.03(-0.16%)
Feb 23, 2007 18.30 18.43 18.25 18.43 46,300 +0.08(+0.44%)
Feb 22, 2007 18.34 18.35 18.20 18.35 42,400 +0.06(+0.33%)
Feb 21, 2007 18.20 18.33 18.18 18.29 38,800 +0.09(+0.47%)
Feb 20, 2007 18.30 18.30 18.19 18.20 38,200 +0.01(+0.08%)
Feb 16, 2007 18.28 18.28 18.18 18.19 30,300 -0.09(-0.49%)
Feb 15, 2007 18.25 18.29 18.20 18.28 39,200 -0.02(-0.11%)
Feb 14, 2007 18.20 18.50 18.14 18.30 49,975 -0.03(-0.16%)
Feb 13, 2007 18.25 18.34 18.16 18.33 30,115 -0.09(-0.49%)
Feb 12, 2007 18.29 18.44 18.23 18.42 43,800 +0.14(+0.77%)
Feb 09, 2007 18.32 18.38 18.12 18.28 52,200 -0.01(-0.05%)
Feb 08, 2007 18.35 18.40 18.21 18.29 64,500 -0.01(-0.05%)
Feb 07, 2007 18.30 18.34 18.15 18.30 64,100 +0.10(+0.55%)
Feb 06, 2007 18.04 18.22 18.00 18.20 63,900 +0.15(+0.83%)
Feb 05, 2007 18.16 18.30 18.03 18.05 143,200 -0.11(-0.61%)
Feb 02, 2007 18.47 18.50 18.12 18.16 112,000 -0.33(-1.78%)
Feb 01, 2007 18.45 18.60 18.43 18.49 44,600 -0.08(-0.43%)
Jan 31, 2007 18.40 18.57 18.39 18.57 40,900 +0.11(+0.60%)
Jan 30, 2007 18.45 18.52 18.35 18.46 50,200 +0.00(+0.00%)
Jan 29, 2007 18.42 18.59 18.32 18.46 60,900 +0.00(+0.00%)
Jan 26, 2007 18.13 18.48 18.13 18.46 61,800 +0.25(+1.37%)
Jan 25, 2007 18.33 18.33 18.13 18.21 41,500 -0.05(-0.27%)
Jan 24, 2007 18.15 18.37 18.15 18.26 53,900 +0.10(+0.55%)
Jan 23, 2007 18.21 18.29 18.16 18.16 46,700 -0.09(-0.49%)
Jan 22, 2007 18.31 18.39 18.20 18.25 44,200 -0.11(-0.60%)
Jan 19, 2007 18.42 18.59 18.35 18.36 41,100 -0.14(-0.76%)
Jan 18, 2007 18.28 18.53 18.28 18.50 55,700 +0.13(+0.70%)
Jan 17, 2007 18.25 18.44 18.23 18.37 57,900 +0.02(+0.11%)
Jan 16, 2007 18.47 18.50 18.24 18.35 102,900 -0.12(-0.65%)
Jan 12, 2007 18.41 18.53 18.37 18.47 32,800 +0.10(+0.54%)
Jan 11, 2007 18.26 18.39 18.25 18.37 51,300 +0.01(+0.05%)
Jan 10, 2007 18.25 18.38 18.21 18.36 50,600 +0.04(+0.22%)
Jan 09, 2007 18.00 18.34 17.98 18.32 49,100 +0.20(+1.10%)
Jan 08, 2007 18.15 18.25 18.00 18.12 59,900 -0.07(-0.38%)
Jan 05, 2007 18.28 18.34 18.11 18.19 70,000 -0.12(-0.66%)
Jan 04, 2007 18.65 18.65 18.30 18.31 54,000 -0.28(-1.51%)
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.