Pioneer High Income Trust (NY: PHT )

7.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 4.263 4.289 4.248 4.268 296,343 +0.01(+0.12%)
Jul 28, 2005 4.238 4.278 4.225 4.263 192,308 +0.04(+0.96%)
Jul 27, 2005 4.238 4.238 4.223 4.223 238,414 -0.02(-0.36%)
Jul 26, 2005 4.220 4.238 4.205 4.238 294,767 +0.02(+0.36%)
Jul 25, 2005 4.210 4.238 4.202 4.223 178,909 +0.00(+0.00%)
Jul 22, 2005 4.220 4.256 4.220 4.223 195,854 +0.01(+0.12%)
Jul 21, 2005 4.215 4.314 4.205 4.217 446,091 +0.01(+0.30%)
Jul 20, 2005 4.212 4.248 4.200 4.205 260,088 +0.02(+0.42%)
Jul 19, 2005 4.212 4.228 4.172 4.187 284,521 -0.02(-0.42%)
Jul 18, 2005 4.200 4.228 4.192 4.205 172,604 -0.02(-0.36%)
Jul 15, 2005 4.212 4.238 4.192 4.220 242,749 +0.01(+0.18%)
Jul 14, 2005 4.195 4.225 4.182 4.212 223,045 +0.01(+0.30%)
Jul 13, 2005 4.200 4.223 4.187 4.200 193,490 -0.04(-0.84%)
Jul 12, 2005 4.228 4.263 4.211 4.235 275,851 +0.00(+0.00%)
Jul 11, 2005 4.238 4.238 4.207 4.235 319,988 +0.01(+0.12%)
Jul 08, 2005 4.174 4.238 4.174 4.230 277,822 +0.02(+0.42%)
Jul 07, 2005 4.217 4.225 4.152 4.212 277,034 +0.04(+0.91%)
Jul 06, 2005 4.190 4.207 4.149 4.174 287,280 -0.02(-0.36%)
Jul 05, 2005 4.162 4.190 4.154 4.190 233,685 +0.00(+0.06%)
Jul 01, 2005 4.177 4.187 4.149 4.187 224,228 +0.01(+0.24%)
Jun 30, 2005 4.172 4.182 4.111 4.177 288,462 +0.03(+0.73%)
Jun 29, 2005 4.164 4.167 4.124 4.146 171,028 -0.01(-0.18%)
Jun 28, 2005 4.124 4.182 4.112 4.154 244,325 +0.01(+0.31%)
Jun 27, 2005 4.119 4.157 4.106 4.141 257,724 +0.03(+0.74%)
Jun 24, 2005 4.111 4.134 4.086 4.111 260,088 -0.01(-0.25%)
Jun 23, 2005 4.134 4.146 4.113 4.121 299,496 -0.01(-0.31%)
Jun 22, 2005 4.136 4.146 4.113 4.134 269,546 -0.00(-0.06%)
Jun 21, 2005 4.111 4.136 4.108 4.136 279,398 +0.01(+0.31%)
Jun 20, 2005 4.124 4.162 4.101 4.124 247,478 -0.01(-0.31%)
Jun 17, 2005 4.068 4.136 4.068 4.136 294,767 +0.05(+1.31%)
Jun 16, 2005 4.111 4.119 4.060 4.083 297,131 -0.03(-0.62%)
Jun 15, 2005 4.098 4.117 4.065 4.108 215,952 -0.02(-0.37%)
Jun 14, 2005 4.126 4.157 4.096 4.124 315,653 -0.02(-0.43%)
Jun 13, 2005 4.177 4.177 4.086 4.141 283,733 -0.02(-0.49%)
Jun 10, 2005 4.159 4.212 4.111 4.162 301,072 +0.00(+0.06%)
Jun 09, 2005 4.103 4.162 4.098 4.159 355,848 +0.02(+0.55%)
Jun 08, 2005 4.096 4.152 4.093 4.136 350,725 +0.04(+0.87%)
Jun 07, 2005 4.096 4.101 4.080 4.101 504,020 +0.00(+0.06%)
Jun 06, 2005 4.093 4.098 4.065 4.098 228,168 +0.01(+0.19%)
Jun 03, 2005 4.055 4.101 4.041 4.091 332,204 +0.04(+1.00%)
Jun 02, 2005 4.035 4.072 4.022 4.050 242,749 +0.02(+0.44%)
Jun 01, 2005 3.971 4.035 3.971 4.032 366,488 +0.05(+1.34%)
May 31, 2005 3.951 3.984 3.923 3.979 180,485 +0.03(+0.84%)
May 27, 2005 3.933 3.961 3.933 3.946 193,490 +0.03(+0.65%)
May 26, 2005 3.903 3.923 3.880 3.921 299,102 +0.03(+0.78%)
May 25, 2005 3.885 3.905 3.881 3.890 287,674 +0.00(+0.07%)
May 24, 2005 3.885 3.921 3.870 3.888 425,205 +0.00(+0.00%)
May 23, 2005 3.895 3.898 3.885 3.888 295,949 -0.01(-0.13%)
May 20, 2005 3.885 3.898 3.867 3.893 273,487 +0.02(+0.59%)
May 19, 2005 3.880 3.907 3.850 3.870 217,134 -0.04(-0.91%)
May 18, 2005 3.875 3.908 3.848 3.905 236,444 +0.06(+1.45%)
May 17, 2005 3.857 3.898 3.833 3.850 299,102 +0.00(+0.07%)
May 16, 2005 3.883 3.898 3.822 3.847 239,202 -0.04(-0.92%)
May 13, 2005 3.895 3.898 3.855 3.883 236,050 -0.02(-0.39%)
May 12, 2005 3.921 3.921 3.883 3.898 278,216 -0.02(-0.45%)
May 11, 2005 3.885 3.946 3.879 3.916 314,471 -0.03(-0.77%)
May 10, 2005 3.918 3.946 3.918 3.946 228,168 +0.02(+0.58%)
May 09, 2005 3.933 3.933 3.898 3.923 172,210 -0.01(-0.26%)
May 06, 2005 3.877 3.946 3.871 3.933 304,225 +0.04(+0.98%)
May 05, 2005 3.910 3.949 3.885 3.895 270,728 -0.03(-0.71%)
May 04, 2005 3.870 3.923 3.859 3.923 274,275 +0.04(+1.05%)
May 03, 2005 3.832 3.883 3.832 3.883 185,608 +0.04(+0.92%)
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.