Pioneer High Income Trust (NY: PHT )

8.020 UNCHANGED
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 3.300 3.304 3.277 3.304 309,084 +0.01(+0.24%)
Aug 30, 2005 3.273 3.310 3.264 3.296 308,052 +0.03(+1.07%)
Aug 29, 2005 3.275 3.296 3.236 3.262 366,360 -0.01(-0.41%)
Aug 26, 2005 3.265 3.287 3.233 3.275 293,604 +0.02(+0.60%)
Aug 25, 2005 3.285 3.285 3.242 3.256 240,456 -0.02(-0.59%)
Aug 24, 2005 3.293 3.298 3.267 3.275 270,900 -0.01(-0.29%)
Aug 23, 2005 3.285 3.291 3.260 3.285 152,220 +0.01(+0.30%)
Aug 22, 2005 3.293 3.293 3.248 3.275 198,660 -0.02(-0.47%)
Aug 19, 2005 3.258 3.295 3.256 3.291 418,993 +0.02(+0.71%)
Aug 18, 2005 3.277 3.277 3.240 3.267 288,960 +0.01(+0.30%)
Aug 17, 2005 3.293 3.293 3.234 3.258 230,136 -0.01(-0.18%)
Aug 16, 2005 3.256 3.287 3.227 3.264 253,872 -0.01(-0.36%)
Aug 15, 2005 3.258 3.283 3.219 3.275 309,600 +0.02(+0.60%)
Aug 12, 2005 3.242 3.283 3.227 3.256 318,372 -0.01(-0.18%)
Aug 11, 2005 3.248 3.275 3.219 3.262 296,700 -0.01(-0.41%)
Aug 10, 2005 3.217 3.304 3.217 3.275 429,829 +0.06(+1.81%)
Aug 09, 2005 3.227 3.285 3.149 3.217 505,681 -0.01(-0.36%)
Aug 08, 2005 3.304 3.304 3.209 3.229 606,301 -0.08(-2.29%)
Aug 05, 2005 3.285 3.304 3.271 3.304 525,805 +0.03(+0.95%)
Aug 04, 2005 3.283 3.283 3.258 3.273 251,292 -0.01(-0.30%)
Aug 03, 2005 3.254 3.283 3.250 3.283 234,264 +0.02(+0.53%)
Aug 02, 2005 3.293 3.304 3.250 3.265 384,936 -0.05(-1.40%)
Aug 01, 2005 3.275 3.312 3.256 3.312 508,261 +0.05(+1.61%)
Jul 29, 2005 3.256 3.275 3.244 3.260 388,032 +0.00(+0.12%)
Jul 28, 2005 3.236 3.267 3.227 3.256 251,808 +0.03(+0.96%)
Jul 27, 2005 3.236 3.236 3.225 3.225 312,180 -0.01(-0.36%)
Jul 26, 2005 3.223 3.236 3.211 3.236 385,968 +0.01(+0.36%)
Jul 25, 2005 3.215 3.236 3.209 3.225 234,264 +0.00(+0.00%)
Jul 22, 2005 3.223 3.250 3.223 3.225 256,452 +0.00(+0.12%)
Jul 21, 2005 3.219 3.295 3.211 3.221 584,113 +0.01(+0.30%)
Jul 20, 2005 3.217 3.244 3.207 3.211 340,560 +0.01(+0.42%)
Jul 19, 2005 3.217 3.229 3.186 3.198 372,552 -0.01(-0.42%)
Jul 18, 2005 3.207 3.229 3.202 3.211 226,008 -0.01(-0.36%)
Jul 15, 2005 3.217 3.236 3.202 3.223 317,856 +0.01(+0.18%)
Jul 14, 2005 3.203 3.227 3.194 3.217 292,056 +0.01(+0.30%)
Jul 13, 2005 3.207 3.225 3.198 3.207 253,356 -0.03(-0.84%)
Jul 12, 2005 3.229 3.256 3.216 3.234 361,200 +0.00(+0.00%)
Jul 11, 2005 3.236 3.236 3.213 3.234 418,993 +0.00(+0.12%)
Jul 08, 2005 3.188 3.236 3.188 3.231 363,780 +0.01(+0.42%)
Jul 07, 2005 3.221 3.227 3.171 3.217 362,748 +0.03(+0.91%)
Jul 06, 2005 3.200 3.213 3.169 3.188 376,164 -0.01(-0.36%)
Jul 05, 2005 3.178 3.200 3.172 3.200 305,988 +0.00(+0.06%)
Jul 01, 2005 3.190 3.198 3.169 3.198 293,604 +0.01(+0.24%)
Jun 30, 2005 3.186 3.194 3.140 3.190 377,712 +0.02(+0.73%)
Jun 29, 2005 3.180 3.182 3.149 3.167 223,944 -0.01(-0.18%)
Jun 28, 2005 3.149 3.194 3.141 3.172 319,920 +0.01(+0.31%)
Jun 27, 2005 3.145 3.174 3.135 3.163 337,464 +0.02(+0.74%)
Jun 24, 2005 3.140 3.157 3.120 3.140 340,560 -0.01(-0.25%)
Jun 23, 2005 3.157 3.167 3.141 3.147 392,160 -0.01(-0.31%)
Jun 22, 2005 3.159 3.167 3.141 3.157 352,944 -0.00(-0.06%)
Jun 21, 2005 3.140 3.159 3.138 3.159 365,844 +0.01(+0.31%)
Jun 20, 2005 3.149 3.178 3.132 3.149 324,048 -0.01(-0.31%)
Jun 17, 2005 3.107 3.159 3.107 3.159 385,968 +0.04(+1.31%)
Jun 16, 2005 3.140 3.145 3.101 3.118 389,064 -0.02(-0.62%)
Jun 15, 2005 3.130 3.144 3.105 3.138 282,768 -0.01(-0.37%)
Jun 14, 2005 3.151 3.174 3.128 3.149 413,316 -0.01(-0.43%)
Jun 13, 2005 3.190 3.190 3.120 3.163 371,520 -0.02(-0.49%)
Jun 10, 2005 3.176 3.217 3.140 3.178 394,224 +0.00(+0.06%)
Jun 09, 2005 3.134 3.178 3.130 3.176 465,949 +0.02(+0.55%)
Jun 08, 2005 3.128 3.171 3.126 3.159 459,241 +0.03(+0.87%)
Jun 07, 2005 3.128 3.132 3.116 3.132 659,965 +0.00(+0.06%)
Jun 06, 2005 3.126 3.130 3.105 3.130 298,764 +0.01(+0.19%)
Jun 03, 2005 3.097 3.132 3.086 3.124 434,989 +0.03(+1.00%)
Jun 02, 2005 3.081 3.110 3.072 3.093 317,856 +0.01(+0.44%)
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.