Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 4.344 4.352 4.316 4.327 158,811 -0.01(-0.29%)
May 30, 2006 4.347 4.372 4.309 4.339 154,871 +0.01(+0.18%)
May 26, 2006 4.314 4.339 4.296 4.332 105,611 +0.03(+0.71%)
May 25, 2006 4.299 4.314 4.273 4.301 158,417 +0.03(+0.65%)
May 24, 2006 4.283 4.309 4.263 4.273 163,934 -0.03(-0.71%)
May 23, 2006 4.314 4.327 4.278 4.304 174,180 +0.01(+0.12%)
May 22, 2006 4.314 4.337 4.263 4.299 189,549 -0.00(-0.06%)
May 19, 2006 4.301 4.332 4.296 4.301 101,277 -0.04(-0.88%)
May 18, 2006 4.296 4.339 4.296 4.339 153,688 +0.03(+0.77%)
May 17, 2006 4.281 4.309 4.278 4.306 184,426 +0.02(+0.41%)
May 16, 2006 4.268 4.291 4.256 4.289 215,164 +0.04(+0.84%)
May 15, 2006 4.289 4.289 4.253 4.253 159,205 -0.02(-0.48%)
May 12, 2006 4.289 4.311 4.248 4.273 162,358 -0.05(-1.17%)
May 11, 2006 4.332 4.365 4.289 4.324 258,906 -0.01(-0.12%)
May 10, 2006 4.294 4.329 4.278 4.329 222,257 +0.02(+0.53%)
May 09, 2006 4.276 4.306 4.266 4.306 169,845 +0.02(+0.41%)
May 08, 2006 4.276 4.301 4.263 4.289 314,077 +0.02(+0.36%)
May 05, 2006 4.240 4.289 4.238 4.273 178,515 +0.03(+0.78%)
May 04, 2006 4.225 4.273 4.218 4.240 162,752 +0.03(+0.60%)
May 03, 2006 4.212 4.258 4.203 4.215 174,968 +0.01(+0.30%)
May 02, 2006 4.238 4.250 4.202 4.202 323,140 -0.05(-1.13%)
May 01, 2006 4.256 4.289 4.238 4.250 174,968 -0.01(-0.12%)
Apr 28, 2006 4.240 4.276 4.240 4.256 189,155 +0.00(+0.06%)
Apr 27, 2006 4.276 4.283 4.238 4.253 169,451 -0.01(-0.18%)
Apr 26, 2006 4.268 4.319 4.238 4.261 182,062 -0.03(-0.77%)
Apr 25, 2006 4.283 4.306 4.238 4.294 191,520 +0.03(+0.71%)
Apr 24, 2006 4.281 4.306 4.228 4.263 361,365 -0.04(-1.00%)
Apr 21, 2006 4.289 4.314 4.280 4.306 154,871 -0.02(-0.53%)
Apr 20, 2006 4.327 4.332 4.306 4.329 182,456 +0.04(+0.95%)
Apr 19, 2006 4.258 4.327 4.242 4.289 136,743 +0.01(+0.12%)
Apr 18, 2006 4.238 4.286 4.211 4.283 148,171 +0.03(+0.66%)
Apr 17, 2006 4.286 4.334 4.256 4.256 146,201 -0.04(-0.83%)
Apr 13, 2006 4.332 4.357 4.261 4.291 172,604 -0.04(-0.94%)
Apr 12, 2006 4.316 4.362 4.301 4.332 146,989 +0.00(+0.00%)
Apr 11, 2006 4.306 4.344 4.283 4.332 158,023 +0.04(+0.89%)
Apr 10, 2006 4.314 4.344 4.276 4.294 146,201 -0.00(-0.06%)
Apr 07, 2006 4.327 4.380 4.294 4.296 194,672 -0.05(-1.11%)
Apr 06, 2006 4.327 4.370 4.314 4.344 126,103 +0.01(+0.12%)
Apr 05, 2006 4.365 4.375 4.306 4.339 181,274 -0.00(-0.06%)
Apr 04, 2006 4.297 4.367 4.292 4.342 152,900 +0.03(+0.65%)
Apr 03, 2006 4.263 4.344 4.263 4.314 228,168 +0.05(+1.19%)
Mar 31, 2006 4.291 4.365 4.263 4.263 309,348 -0.03(-0.65%)
Mar 30, 2006 4.322 4.349 4.289 4.291 232,109 +0.00(+0.06%)
Mar 29, 2006 4.301 4.349 4.268 4.289 236,444 -0.03(-0.59%)
Mar 28, 2006 4.370 4.398 4.289 4.314 268,758 -0.01(-0.30%)
Mar 27, 2006 4.337 4.400 4.314 4.327 130,438 -0.02(-0.52%)
Mar 24, 2006 4.352 4.405 4.343 4.349 184,426 -0.02(-0.35%)
Mar 23, 2006 4.327 4.365 4.276 4.365 319,988 +0.01(+0.17%)
Mar 22, 2006 4.316 4.360 4.304 4.357 207,677 +0.04(+0.94%)
Mar 21, 2006 4.301 4.370 4.288 4.316 173,392 +0.02(+0.35%)
Mar 20, 2006 4.322 4.349 4.301 4.301 148,171 +0.01(+0.12%)
Mar 17, 2006 4.276 4.324 4.263 4.296 147,777 +0.03(+0.71%)
Mar 16, 2006 4.339 4.339 4.266 4.266 203,736 -0.04(-0.88%)
Mar 15, 2006 4.352 4.352 4.304 4.304 251,025 -0.04(-0.99%)
Mar 14, 2006 4.352 4.382 4.314 4.347 275,457 +0.02(+0.41%)
Mar 13, 2006 4.306 4.337 4.256 4.329 184,426 -0.01(-0.29%)
Mar 10, 2006 4.352 4.362 4.290 4.342 146,201 +0.02(+0.35%)
Mar 09, 2006 4.306 4.352 4.290 4.327 226,198 +0.05(+1.19%)
Mar 08, 2006 4.314 4.331 4.276 4.276 229,351 -0.04(-0.88%)
Mar 07, 2006 4.337 4.337 4.301 4.314 200,583 +0.02(+0.41%)
Mar 06, 2006 4.278 4.355 4.276 4.296 142,654 +0.01(+0.12%)
Mar 03, 2006 4.352 4.355 4.268 4.291 243,143 -0.05(-1.05%)
Mar 02, 2006 4.337 4.357 4.306 4.337 176,939 +0.01(+0.23%)
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.