Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 3.353 3.360 3.318 3.343 201,756 +0.00(+0.06%)
Jun 29, 2006 3.308 3.353 3.296 3.341 221,880 +0.02(+0.52%)
Jun 28, 2006 3.298 3.328 3.277 3.324 238,392 +0.05(+1.42%)
Jun 27, 2006 3.314 3.329 3.271 3.277 224,976 -0.03(-0.82%)
Jun 26, 2006 3.324 3.333 3.296 3.304 188,856 -0.02(-0.47%)
Jun 23, 2006 3.304 3.339 3.304 3.320 163,572 -0.00(-0.12%)
Jun 22, 2006 3.295 3.331 3.287 3.324 203,820 +0.01(+0.29%)
Jun 21, 2006 3.256 3.314 3.256 3.314 258,516 +0.05(+1.48%)
Jun 20, 2006 3.258 3.285 3.256 3.265 233,748 +0.00(+0.00%)
Jun 19, 2006 3.312 3.329 3.262 3.265 320,436 -0.04(-1.17%)
Jun 16, 2006 3.275 3.312 3.267 3.304 117,132 +0.03(+1.07%)
Jun 15, 2006 3.265 3.302 3.260 3.269 201,756 +0.01(+0.18%)
Jun 14, 2006 3.265 3.287 3.256 3.264 249,228 +0.00(+0.06%)
Jun 13, 2006 3.291 3.291 3.256 3.262 212,592 -0.04(-1.35%)
Jun 12, 2006 3.295 3.322 3.289 3.306 201,240 -0.01(-0.23%)
Jun 09, 2006 3.269 3.331 3.267 3.314 211,560 +0.03(+1.06%)
Jun 08, 2006 3.304 3.304 3.273 3.279 226,008 -0.02(-0.70%)
Jun 07, 2006 3.316 3.326 3.302 3.302 235,812 -0.03(-0.93%)
Jun 06, 2006 3.329 3.366 3.327 3.333 280,188 -0.02(-0.46%)
Jun 05, 2006 3.341 3.360 3.314 3.349 219,816 -0.01(-0.35%)
Jun 02, 2006 3.296 3.360 3.295 3.360 221,880 +0.06(+1.70%)
Jun 01, 2006 3.295 3.347 3.295 3.304 341,592 +0.00(+0.00%)
May 31, 2006 3.318 3.324 3.296 3.304 207,948 -0.01(-0.29%)
May 30, 2006 3.320 3.339 3.291 3.314 202,788 +0.01(+0.18%)
May 26, 2006 3.295 3.314 3.281 3.308 138,288 +0.02(+0.71%)
May 25, 2006 3.283 3.295 3.264 3.285 207,432 +0.02(+0.65%)
May 24, 2006 3.271 3.291 3.256 3.264 214,656 -0.02(-0.71%)
May 23, 2006 3.295 3.304 3.267 3.287 228,072 +0.00(+0.12%)
May 22, 2006 3.295 3.312 3.256 3.283 248,196 -0.00(-0.06%)
May 19, 2006 3.285 3.308 3.281 3.285 132,612 -0.03(-0.88%)
May 18, 2006 3.281 3.314 3.281 3.314 201,240 +0.03(+0.77%)
May 17, 2006 3.269 3.291 3.267 3.289 241,488 +0.01(+0.41%)
May 16, 2006 3.260 3.277 3.250 3.275 281,736 +0.03(+0.84%)
May 15, 2006 3.275 3.275 3.248 3.248 208,464 -0.02(-0.48%)
May 12, 2006 3.275 3.293 3.244 3.264 212,592 -0.04(-1.17%)
May 11, 2006 3.308 3.333 3.275 3.302 339,012 -0.00(-0.12%)
May 10, 2006 3.279 3.306 3.267 3.306 291,024 +0.02(+0.53%)
May 09, 2006 3.265 3.289 3.258 3.289 222,396 +0.01(+0.41%)
May 08, 2006 3.265 3.285 3.256 3.275 411,252 +0.01(+0.36%)
May 05, 2006 3.238 3.275 3.236 3.264 233,748 +0.03(+0.78%)
May 04, 2006 3.227 3.264 3.221 3.238 213,108 +0.02(+0.60%)
May 03, 2006 3.217 3.252 3.210 3.219 229,104 +0.01(+0.30%)
May 02, 2006 3.236 3.246 3.209 3.209 423,121 -0.04(-1.13%)
May 01, 2006 3.250 3.275 3.236 3.246 229,104 -0.00(-0.12%)
Apr 28, 2006 3.238 3.265 3.238 3.250 247,680 +0.00(+0.06%)
Apr 27, 2006 3.265 3.271 3.236 3.248 221,880 -0.01(-0.18%)
Apr 26, 2006 3.260 3.298 3.236 3.254 238,392 -0.03(-0.77%)
Apr 25, 2006 3.271 3.289 3.236 3.279 250,776 +0.02(+0.71%)
Apr 24, 2006 3.269 3.289 3.229 3.256 473,173 -0.03(-1.00%)
Apr 21, 2006 3.275 3.295 3.269 3.289 202,788 -0.02(-0.53%)
Apr 20, 2006 3.304 3.308 3.289 3.306 238,908 +0.03(+0.95%)
Apr 19, 2006 3.252 3.304 3.240 3.275 179,052 +0.00(+0.12%)
Apr 18, 2006 3.236 3.273 3.216 3.271 194,016 +0.02(+0.66%)
Apr 17, 2006 3.273 3.310 3.250 3.250 191,436 -0.03(-0.83%)
Apr 13, 2006 3.308 3.328 3.254 3.277 226,008 -0.03(-0.94%)
Apr 12, 2006 3.296 3.331 3.285 3.308 192,468 +0.00(+0.00%)
Apr 11, 2006 3.289 3.318 3.271 3.308 206,916 +0.03(+0.89%)
Apr 10, 2006 3.295 3.318 3.265 3.279 191,436 -0.00(-0.06%)
Apr 07, 2006 3.304 3.345 3.279 3.281 254,904 -0.04(-1.11%)
Apr 06, 2006 3.304 3.337 3.295 3.318 165,120 +0.00(+0.12%)
Apr 05, 2006 3.333 3.341 3.289 3.314 237,360 -0.00(-0.06%)
Apr 04, 2006 3.281 3.335 3.278 3.316 200,208 +0.02(+0.65%)
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.