Pioneer High Income Trust (NY: PHT )

6.507 +0.107 (+1.67%)
Streaming Delayed Price Updated: 11:00 AM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 15.10 15.12 15.01 15.08 59,500 +0.03(+0.20%)
Apr 28, 2005 15.09 15.13 15.01 15.05 52,300 -0.04(-0.27%)
Apr 27, 2005 14.98 15.09 14.93 15.09 44,300 +0.12(+0.80%)
Apr 26, 2005 15.00 15.03 14.90 14.97 69,600 +0.04(+0.27%)
Apr 25, 2005 14.92 15.04 14.90 14.93 65,800 -0.03(-0.20%)
Apr 22, 2005 14.97 15.04 14.91 14.96 65,600 -0.07(-0.47%)
Apr 21, 2005 14.93 15.06 14.93 15.03 49,600 +0.10(+0.67%)
Apr 20, 2005 14.97 15.04 14.90 14.93 51,300 -0.07(-0.47%)
Apr 19, 2005 14.87 15.04 14.78 15.00 90,900 +0.20(+1.35%)
Apr 18, 2005 14.85 14.90 14.76 14.80 62,500 -0.09(-0.60%)
Apr 15, 2005 14.95 15.00 14.81 14.89 64,900 -0.06(-0.40%)
Apr 14, 2005 14.91 15.08 14.91 14.95 59,600 -0.04(-0.27%)
Apr 13, 2005 15.04 15.06 14.88 14.99 65,100 -0.17(-1.12%)
Apr 12, 2005 15.07 15.16 15.04 15.16 71,000 +0.01(+0.07%)
Apr 11, 2005 15.20 15.25 15.05 15.15 104,500 -0.08(-0.53%)
Apr 08, 2005 15.23 15.28 15.15 15.23 91,900 +0.00(+0.00%)
Apr 07, 2005 15.16 15.30 15.16 15.23 68,500 +0.04(+0.26%)
Apr 06, 2005 15.08 15.25 15.08 15.19 81,800 +0.12(+0.76%)
Apr 05, 2005 15.15 15.19 15.04 15.07 100,400 -0.08(-0.50%)
Apr 04, 2005 15.13 15.25 15.02 15.15 119,300 -0.02(-0.13%)
Apr 01, 2005 15.22 15.34 15.05 15.17 130,600 +0.05(+0.33%)
Mar 31, 2005 15.05 15.22 15.05 15.12 100,300 +0.10(+0.67%)
Mar 30, 2005 14.80 15.05 14.71 15.02 133,900 +0.27(+1.83%)
Mar 29, 2005 14.52 14.75 14.52 14.75 160,900 +0.19(+1.30%)
Mar 28, 2005 14.74 14.88 14.55 14.56 167,800 -0.17(-1.15%)
Mar 24, 2005 14.50 14.83 14.46 14.73 147,300 +0.20(+1.38%)
Mar 23, 2005 14.74 14.74 14.50 14.53 334,200 -0.25(-1.69%)
Mar 22, 2005 14.83 14.94 14.70 14.78 172,600 -0.05(-0.34%)
Mar 21, 2005 15.16 15.24 14.77 14.83 259,500 -0.32(-2.11%)
Mar 18, 2005 15.30 15.36 15.15 15.15 108,200 -0.20(-1.30%)
Mar 17, 2005 15.32 15.44 15.30 15.35 105,400 -0.01(-0.07%)
Mar 16, 2005 15.69 15.73 15.23 15.36 179,800 -0.33(-2.10%)
Mar 15, 2005 15.90 16.00 15.65 15.69 138,400 -0.31(-1.94%)
Mar 14, 2005 16.13 16.24 16.00 16.00 62,300 -0.08(-0.50%)
Mar 11, 2005 16.02 16.10 16.02 16.08 49,700 -0.15(-0.92%)
Mar 10, 2005 16.16 16.37 16.15 16.23 62,500 +0.01(+0.06%)
Mar 09, 2005 16.50 16.51 16.20 16.22 77,300 -0.26(-1.58%)
Mar 08, 2005 16.50 16.51 16.44 16.48 67,900 +0.03(+0.18%)
Mar 07, 2005 16.47 16.52 16.45 16.45 67,900 -0.02(-0.12%)
Mar 04, 2005 16.25 16.52 16.22 16.47 53,600 +0.12(+0.73%)
Mar 03, 2005 16.36 16.49 16.28 16.35 92,900 -0.01(-0.06%)
Mar 02, 2005 16.40 16.40 16.29 16.36 56,100 +0.04(+0.25%)
Mar 01, 2005 16.42 16.43 16.32 16.32 90,900 -0.05(-0.31%)
Feb 28, 2005 16.29 16.40 16.22 16.37 58,900 +0.08(+0.49%)
Feb 25, 2005 16.22 16.38 16.22 16.29 47,600 +0.04(+0.25%)
Feb 24, 2005 16.20 16.34 16.08 16.25 66,800 +0.05(+0.31%)
Feb 23, 2005 16.13 16.23 16.06 16.20 78,500 +0.15(+0.93%)
Feb 22, 2005 16.21 16.32 16.00 16.05 141,100 -0.16(-0.99%)
Feb 18, 2005 16.42 16.42 16.21 16.21 107,800 -0.11(-0.67%)
Feb 17, 2005 16.30 16.40 16.28 16.32 86,000 +0.02(+0.12%)
Feb 16, 2005 16.40 16.46 16.27 16.30 114,700 -0.05(-0.31%)
Feb 15, 2005 16.33 16.43 16.31 16.35 73,700 -0.03(-0.18%)
Feb 14, 2005 16.61 16.61 16.32 16.38 82,300 -0.08(-0.49%)
Feb 11, 2005 16.43 16.52 16.35 16.46 112,500 -0.18(-1.08%)
Feb 10, 2005 16.55 16.64 16.52 16.64 79,500 +0.04(+0.24%)
Feb 09, 2005 16.65 16.65 16.52 16.60 93,300 -0.01(-0.06%)
Feb 08, 2005 16.62 16.64 16.54 16.61 99,800 -0.01(-0.06%)
Feb 07, 2005 16.58 16.63 16.50 16.62 69,300 +0.12(+0.73%)
Feb 04, 2005 16.52 16.60 16.48 16.50 86,200 +0.06(+0.36%)
Feb 03, 2005 16.49 16.54 16.38 16.44 62,200 +0.02(+0.12%)
Feb 02, 2005 16.54 16.54 16.33 16.42 90,600 +0.02(+0.12%)
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.