Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 3.352 3.360 3.317 3.342 201,795 +0.00(+0.06%)
Jun 29, 2006 3.307 3.352 3.296 3.340 221,923 +0.02(+0.52%)
Jun 28, 2006 3.298 3.327 3.277 3.323 238,438 +0.05(+1.42%)
Jun 27, 2006 3.313 3.329 3.271 3.276 225,020 -0.03(-0.82%)
Jun 26, 2006 3.323 3.333 3.296 3.304 188,893 -0.02(-0.47%)
Jun 23, 2006 3.304 3.338 3.304 3.319 163,604 -0.00(-0.12%)
Jun 22, 2006 3.294 3.331 3.286 3.323 203,860 +0.01(+0.29%)
Jun 21, 2006 3.255 3.313 3.255 3.313 258,566 +0.05(+1.48%)
Jun 20, 2006 3.257 3.284 3.255 3.265 233,793 +0.00(+0.00%)
Jun 19, 2006 3.311 3.329 3.261 3.265 320,498 -0.04(-1.17%)
Jun 16, 2006 3.275 3.311 3.267 3.304 117,155 +0.03(+1.07%)
Jun 15, 2006 3.265 3.302 3.259 3.269 201,795 +0.01(+0.18%)
Jun 14, 2006 3.265 3.286 3.255 3.263 249,276 +0.00(+0.06%)
Jun 13, 2006 3.290 3.290 3.255 3.261 212,633 -0.04(-1.35%)
Jun 12, 2006 3.294 3.321 3.288 3.306 201,279 -0.01(-0.23%)
Jun 09, 2006 3.269 3.331 3.267 3.313 211,601 +0.03(+1.06%)
Jun 08, 2006 3.304 3.304 3.273 3.278 226,052 -0.02(-0.70%)
Jun 07, 2006 3.315 3.325 3.302 3.302 235,858 -0.03(-0.93%)
Jun 06, 2006 3.329 3.366 3.326 3.333 280,243 -0.02(-0.46%)
Jun 05, 2006 3.340 3.360 3.313 3.348 219,859 -0.01(-0.35%)
Jun 02, 2006 3.296 3.360 3.294 3.360 221,923 +0.06(+1.70%)
Jun 01, 2006 3.294 3.346 3.294 3.304 341,659 +0.00(+0.00%)
May 31, 2006 3.317 3.323 3.296 3.304 207,988 -0.01(-0.29%)
May 30, 2006 3.319 3.338 3.290 3.313 202,827 +0.01(+0.18%)
May 26, 2006 3.294 3.313 3.280 3.307 138,315 +0.02(+0.71%)
May 25, 2006 3.282 3.294 3.263 3.284 207,472 +0.02(+0.65%)
May 24, 2006 3.271 3.290 3.255 3.263 214,698 -0.02(-0.71%)
May 23, 2006 3.294 3.304 3.267 3.286 228,116 +0.00(+0.12%)
May 22, 2006 3.294 3.311 3.255 3.282 248,244 -0.00(-0.06%)
May 19, 2006 3.284 3.307 3.280 3.284 132,638 -0.03(-0.88%)
May 18, 2006 3.280 3.313 3.280 3.313 201,279 +0.03(+0.77%)
May 17, 2006 3.269 3.290 3.267 3.288 241,535 +0.01(+0.41%)
May 16, 2006 3.259 3.276 3.249 3.275 281,791 +0.03(+0.84%)
May 15, 2006 3.275 3.275 3.247 3.247 208,504 -0.02(-0.48%)
May 12, 2006 3.275 3.292 3.244 3.263 212,633 -0.04(-1.17%)
May 11, 2006 3.307 3.333 3.275 3.302 339,078 -0.00(-0.12%)
May 10, 2006 3.278 3.306 3.267 3.306 291,081 +0.02(+0.53%)
May 09, 2006 3.265 3.288 3.257 3.288 222,439 +0.01(+0.41%)
May 08, 2006 3.265 3.284 3.255 3.275 411,332 +0.01(+0.36%)
May 05, 2006 3.238 3.275 3.236 3.263 233,793 +0.03(+0.78%)
May 04, 2006 3.226 3.263 3.221 3.238 213,149 +0.02(+0.60%)
May 03, 2006 3.216 3.251 3.209 3.218 229,149 +0.01(+0.30%)
May 02, 2006 3.236 3.245 3.209 3.209 423,203 -0.04(-1.13%)
May 01, 2006 3.249 3.275 3.236 3.245 229,149 -0.00(-0.12%)
Apr 28, 2006 3.238 3.265 3.238 3.249 247,728 +0.00(+0.06%)
Apr 27, 2006 3.265 3.271 3.236 3.247 221,923 -0.01(-0.18%)
Apr 26, 2006 3.259 3.298 3.236 3.253 238,438 -0.03(-0.77%)
Apr 25, 2006 3.271 3.288 3.236 3.278 250,825 +0.02(+0.71%)
Apr 24, 2006 3.269 3.288 3.228 3.255 473,264 -0.03(-1.00%)
Apr 21, 2006 3.275 3.294 3.268 3.288 202,827 -0.02(-0.53%)
Apr 20, 2006 3.304 3.307 3.288 3.306 238,954 +0.03(+0.95%)
Apr 19, 2006 3.251 3.304 3.239 3.275 179,087 +0.00(+0.12%)
Apr 18, 2006 3.236 3.273 3.215 3.271 194,054 +0.02(+0.66%)
Apr 17, 2006 3.273 3.309 3.249 3.249 191,473 -0.03(-0.83%)
Apr 13, 2006 3.307 3.327 3.253 3.276 226,052 -0.03(-0.94%)
Apr 12, 2006 3.296 3.331 3.284 3.307 192,505 +0.00(+0.00%)
Apr 11, 2006 3.288 3.317 3.271 3.307 206,956 +0.03(+0.89%)
Apr 10, 2006 3.294 3.317 3.265 3.278 191,473 -0.00(-0.06%)
Apr 07, 2006 3.304 3.344 3.278 3.280 254,954 -0.04(-1.11%)
Apr 06, 2006 3.304 3.337 3.294 3.317 165,152 +0.00(+0.12%)
Apr 05, 2006 3.333 3.340 3.288 3.313 237,406 -0.00(-0.06%)
Apr 04, 2006 3.281 3.335 3.277 3.315 200,247 +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.