Pioneer High Income Trust (NY: PHT )

7.320 -0.015 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 4.539 4.566 4.534 4.546 358,526 -0.01(-0.22%)
Apr 27, 2007 4.546 4.569 4.523 4.556 214,004 -0.00(-0.06%)
Apr 26, 2007 4.576 4.576 4.521 4.559 215,989 +0.00(+0.00%)
Apr 25, 2007 4.536 4.559 4.536 4.559 236,238 +0.01(+0.22%)
Apr 24, 2007 4.554 4.574 4.523 4.549 198,916 -0.03(-0.61%)
Apr 23, 2007 4.546 4.581 4.546 4.576 296,588 +0.01(+0.11%)
Apr 20, 2007 4.508 4.574 4.508 4.571 199,710 +0.03(+0.61%)
Apr 19, 2007 4.501 4.544 4.501 4.544 128,640 +0.02(+0.39%)
Apr 18, 2007 4.468 4.536 4.458 4.526 241,796 +0.02(+0.45%)
Apr 17, 2007 4.534 4.551 4.478 4.506 391,083 -0.03(-0.61%)
Apr 16, 2007 4.541 4.576 4.511 4.534 201,298 -0.02(-0.39%)
Apr 13, 2007 4.531 4.551 4.513 4.551 172,712 +0.04(+0.89%)
Apr 12, 2007 4.531 4.539 4.496 4.511 208,445 -0.04(-0.94%)
Apr 11, 2007 4.544 4.571 4.534 4.554 214,798 +0.00(+0.06%)
Apr 10, 2007 4.544 4.551 4.531 4.551 158,021 +0.03(+0.56%)
Apr 09, 2007 4.518 4.544 4.508 4.526 368,849 +0.02(+0.50%)
Apr 05, 2007 4.498 4.521 4.498 4.503 203,284 -0.00(-0.06%)
Apr 04, 2007 4.496 4.521 4.496 4.506 228,297 +0.01(+0.28%)
Apr 03, 2007 4.486 4.521 4.480 4.493 185,814 +0.01(+0.17%)
Apr 02, 2007 4.493 4.521 4.461 4.486 100,053 -0.01(-0.17%)
Mar 30, 2007 4.463 4.498 4.423 4.493 109,185 +0.03(+0.68%)
Mar 29, 2007 4.483 4.498 4.443 4.463 153,257 +0.00(+0.06%)
Mar 28, 2007 4.453 4.506 4.435 4.461 154,448 -0.03(-0.67%)
Mar 27, 2007 4.476 4.503 4.461 4.491 162,388 +0.00(+0.00%)
Mar 26, 2007 4.433 4.503 4.423 4.491 252,119 +0.05(+1.19%)
Mar 23, 2007 4.385 4.438 4.385 4.438 229,091 +0.05(+1.21%)
Mar 22, 2007 4.319 4.423 4.314 4.385 370,834 +0.06(+1.46%)
Mar 21, 2007 4.325 4.330 4.312 4.322 204,475 +0.00(+0.00%)
Mar 20, 2007 4.292 4.330 4.292 4.322 174,697 +0.01(+0.23%)
Mar 19, 2007 4.257 4.327 4.257 4.312 233,061 +0.02(+0.41%)
Mar 16, 2007 4.309 4.323 4.277 4.294 208,842 -0.04(-0.81%)
Mar 15, 2007 4.282 4.330 4.272 4.330 223,135 +0.03(+0.76%)
Mar 14, 2007 4.319 4.332 4.264 4.297 336,689 -0.02(-0.52%)
Mar 13, 2007 4.513 4.473 4.319 4.319 376,790 -0.19(-4.30%)
Mar 12, 2007 4.471 4.549 4.461 4.513 216,386 -0.02(-0.39%)
Mar 09, 2007 4.486 4.546 4.428 4.531 213,607 +0.04(+0.84%)
Mar 08, 2007 4.420 4.498 4.408 4.493 325,572 +0.10(+2.24%)
Mar 07, 2007 4.307 4.413 4.307 4.395 575,706 +0.11(+2.65%)
Mar 06, 2007 4.244 4.309 4.239 4.282 539,576 +0.08(+1.80%)
Mar 05, 2007 4.138 4.337 4.131 4.206 2,233,344 -0.29(-6.39%)
Mar 02, 2007 4.450 4.559 4.445 4.493 363,290 -0.02(-0.45%)
Mar 01, 2007 4.531 4.531 4.501 4.513 199,313 -0.02(-0.33%)
Feb 28, 2007 4.534 4.571 4.508 4.529 453,021 -0.04(-0.83%)
Feb 27, 2007 4.622 4.622 4.551 4.566 256,487 -0.07(-1.47%)
Feb 26, 2007 4.622 4.642 4.612 4.634 187,799 -0.01(-0.16%)
Feb 23, 2007 4.609 4.642 4.597 4.642 183,829 +0.02(+0.44%)
Feb 22, 2007 4.619 4.622 4.584 4.622 168,344 +0.02(+0.33%)
Feb 21, 2007 4.584 4.617 4.579 4.607 154,051 +0.02(+0.47%)
Feb 20, 2007 4.609 4.609 4.581 4.585 151,668 +0.00(+0.08%)
Feb 16, 2007 4.604 4.604 4.579 4.581 120,302 -0.02(-0.49%)
Feb 15, 2007 4.597 4.607 4.584 4.604 155,639 -0.01(-0.11%)
Feb 14, 2007 4.584 4.659 4.569 4.609 198,420 -0.01(-0.16%)
Feb 13, 2007 4.597 4.619 4.574 4.617 119,568 -0.02(-0.49%)
Feb 12, 2007 4.607 4.644 4.591 4.639 173,903 +0.04(+0.77%)
Feb 09, 2007 4.614 4.629 4.564 4.604 207,254 -0.00(-0.05%)
Feb 08, 2007 4.622 4.634 4.586 4.607 256,090 -0.00(-0.05%)
Feb 07, 2007 4.609 4.619 4.571 4.609 254,502 +0.03(+0.55%)
Feb 06, 2007 4.544 4.589 4.534 4.584 253,707 +0.04(+0.83%)
Feb 05, 2007 4.574 4.609 4.541 4.546 568,559 -0.03(-0.61%)
Feb 02, 2007 4.652 4.659 4.564 4.574 444,683 -0.08(-1.78%)
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.