Pioneer High Income Trust (NY: PHT )

7.650 +0.060 (+0.79%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 4.167 4.212 4.144 4.184 167,875 +0.04(+1.04%)
Sep 29, 2005 4.200 4.200 4.101 4.141 188,367 -0.02(-0.49%)
Sep 28, 2005 4.124 4.212 4.124 4.162 252,207 -0.01(-0.30%)
Sep 27, 2005 4.174 4.184 4.124 4.174 272,699 +0.04(+0.92%)
Sep 26, 2005 4.162 4.177 4.121 4.136 250,237 -0.03(-0.61%)
Sep 23, 2005 4.162 4.202 4.144 4.162 178,121 -0.03(-0.61%)
Sep 22, 2005 4.212 4.228 4.113 4.187 349,149 +0.00(+0.00%)
Sep 21, 2005 4.250 4.268 4.149 4.187 259,694 -0.03(-0.66%)
Sep 20, 2005 4.258 4.268 4.212 4.215 206,494 -0.05(-1.13%)
Sep 19, 2005 4.266 4.291 4.225 4.263 130,438 +0.02(+0.54%)
Sep 16, 2005 4.238 4.240 4.240 4.240 292,797 +0.01(+0.12%)
Sep 15, 2005 4.296 4.334 4.220 4.235 241,173 -0.07(-1.65%)
Sep 14, 2005 4.314 4.322 4.278 4.306 189,549 -0.00(-0.06%)
Sep 13, 2005 4.314 4.362 4.283 4.309 322,746 -0.00(-0.06%)
Sep 12, 2005 4.370 4.388 4.301 4.311 376,340 -0.01(-0.18%)
Sep 09, 2005 4.352 4.370 4.314 4.319 184,426 -0.02(-0.41%)
Sep 08, 2005 4.301 4.337 4.294 4.337 186,397 +0.02(+0.53%)
Sep 07, 2005 4.360 4.385 4.311 4.314 205,706 -0.06(-1.33%)
Sep 06, 2005 4.365 4.376 4.339 4.372 215,558 +0.02(+0.47%)
Sep 02, 2005 4.339 4.377 4.327 4.352 221,469 +0.02(+0.35%)
Sep 01, 2005 4.337 4.339 4.306 4.337 192,308 +0.01(+0.23%)
Aug 31, 2005 4.322 4.327 4.291 4.327 236,050 +0.01(+0.24%)
Aug 30, 2005 4.286 4.334 4.273 4.316 235,262 +0.05(+1.07%)
Aug 29, 2005 4.289 4.316 4.238 4.271 279,792 -0.02(-0.41%)
Aug 26, 2005 4.276 4.304 4.233 4.289 224,228 +0.03(+0.60%)
Aug 25, 2005 4.301 4.301 4.245 4.263 183,638 -0.03(-0.59%)
Aug 24, 2005 4.311 4.319 4.278 4.289 206,888 -0.01(-0.30%)
Aug 23, 2005 4.301 4.309 4.268 4.301 116,251 +0.01(+0.30%)
Aug 22, 2005 4.311 4.311 4.253 4.289 151,718 -0.02(-0.47%)
Aug 19, 2005 4.266 4.314 4.263 4.309 319,988 +0.03(+0.71%)
Aug 18, 2005 4.291 4.291 4.243 4.278 220,681 +0.01(+0.30%)
Aug 17, 2005 4.311 4.311 4.235 4.266 175,757 -0.01(-0.18%)
Aug 16, 2005 4.263 4.304 4.225 4.273 193,884 -0.02(-0.35%)
Aug 15, 2005 4.266 4.299 4.215 4.289 236,444 +0.03(+0.60%)
Aug 12, 2005 4.245 4.299 4.225 4.263 243,143 -0.01(-0.18%)
Aug 11, 2005 4.253 4.289 4.215 4.271 226,592 -0.02(-0.41%)
Aug 10, 2005 4.212 4.327 4.212 4.289 328,263 +0.08(+1.81%)
Aug 09, 2005 4.225 4.301 4.124 4.212 386,192 -0.02(-0.36%)
Aug 08, 2005 4.327 4.327 4.202 4.228 463,037 -0.10(-2.29%)
Aug 05, 2005 4.301 4.327 4.283 4.327 401,561 +0.04(+0.95%)
Aug 04, 2005 4.299 4.299 4.266 4.286 191,914 -0.01(-0.29%)
Aug 03, 2005 4.261 4.299 4.256 4.299 178,909 +0.02(+0.53%)
Aug 02, 2005 4.311 4.327 4.256 4.276 293,979 -0.06(-1.40%)
Aug 01, 2005 4.289 4.337 4.263 4.337 388,163 +0.07(+1.61%)
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%)
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.