Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 3.461 3.476 3.443 3.443 282,823 -0.01(-0.34%)
Sep 28, 2006 3.476 3.482 3.439 3.455 309,660 -0.02(-0.45%)
Sep 27, 2006 3.478 3.488 3.470 3.470 331,337 -0.02(-0.44%)
Sep 26, 2006 3.499 3.499 3.472 3.486 312,757 -0.01(-0.28%)
Sep 25, 2006 3.478 3.528 3.468 3.495 698,801 -0.00(-0.06%)
Sep 22, 2006 3.464 3.507 3.462 3.497 311,725 +0.01(+0.39%)
Sep 21, 2006 3.478 3.488 3.459 3.484 239,471 +0.01(+0.39%)
Sep 20, 2006 3.488 3.495 3.462 3.470 319,466 -0.01(-0.28%)
Sep 19, 2006 3.497 3.507 3.459 3.480 310,693 -0.01(-0.28%)
Sep 18, 2006 3.491 3.517 3.484 3.490 163,088 +0.01(+0.33%)
Sep 15, 2006 3.478 3.497 3.474 3.478 193,021 -0.01(-0.22%)
Sep 14, 2006 3.488 3.497 3.470 3.486 221,407 -0.00(-0.06%)
Sep 13, 2006 3.468 3.503 3.461 3.488 234,310 -0.01(-0.39%)
Sep 12, 2006 3.486 3.526 3.480 3.501 513,520 +0.02(+0.61%)
Sep 11, 2006 3.488 3.494 3.470 3.480 258,566 -0.02(-0.66%)
Sep 08, 2006 3.451 3.503 3.451 3.503 230,697 +0.04(+1.12%)
Sep 07, 2006 3.459 3.482 3.439 3.464 350,432 +0.01(+0.34%)
Sep 06, 2006 3.497 3.497 3.439 3.453 375,721 -0.03(-1.00%)
Sep 05, 2006 3.470 3.497 3.457 3.488 250,309 +0.04(+1.07%)
Sep 01, 2006 3.453 3.464 3.445 3.451 261,147 +0.01(+0.23%)
Aug 31, 2006 3.455 3.466 3.435 3.443 301,919 +0.00(+0.06%)
Aug 30, 2006 3.432 3.462 3.432 3.441 242,051 +0.01(+0.34%)
Aug 29, 2006 3.449 3.451 3.399 3.430 228,116 -0.01(-0.28%)
Aug 28, 2006 3.435 3.459 3.420 3.439 274,565 +0.00(+0.00%)
Aug 25, 2006 3.422 3.439 3.399 3.439 214,182 +0.02(+0.45%)
Aug 24, 2006 3.400 3.435 3.400 3.424 219,343 +0.00(+0.11%)
Aug 23, 2006 3.457 3.466 3.387 3.420 339,594 -0.04(-1.12%)
Aug 22, 2006 3.420 3.484 3.420 3.459 300,370 +0.02(+0.56%)
Aug 21, 2006 3.459 3.488 3.437 3.439 331,853 -0.04(-1.28%)
Aug 18, 2006 3.416 3.488 3.416 3.484 247,212 +0.07(+1.99%)
Aug 17, 2006 3.420 3.439 3.416 3.416 158,959 -0.01(-0.17%)
Aug 16, 2006 3.406 3.430 3.404 3.422 216,762 -0.01(-0.17%)
Aug 15, 2006 3.420 3.435 3.404 3.428 301,919 -0.00(-0.06%)
Aug 14, 2006 3.437 3.439 3.422 3.430 215,730 -0.00(-0.06%)
Aug 11, 2006 3.430 3.449 3.422 3.432 148,637 -0.02(-0.56%)
Aug 10, 2006 3.449 3.455 3.420 3.451 366,431 +0.03(+1.02%)
Aug 09, 2006 3.399 3.416 3.383 3.416 222,955 +0.02(+0.51%)
Aug 08, 2006 3.395 3.410 3.368 3.399 266,824 +0.00(+0.11%)
Aug 07, 2006 3.424 3.424 3.393 3.395 223,987 -0.01(-0.28%)
Aug 04, 2006 3.430 3.430 3.391 3.404 283,855 -0.02(-0.45%)
Aug 03, 2006 3.395 3.430 3.395 3.420 271,469 +0.01(+0.28%)
Aug 02, 2006 3.412 3.420 3.381 3.410 267,856 -0.00(-0.06%)
Aug 01, 2006 3.358 3.418 3.354 3.412 231,213 +0.06(+1.67%)
Jul 31, 2006 3.433 3.433 3.354 3.356 334,433 -0.08(-2.42%)
Jul 28, 2006 3.449 3.470 3.430 3.439 296,242 -0.00(-0.06%)
Jul 27, 2006 3.437 3.449 3.417 3.441 331,337 +0.02(+0.68%)
Jul 26, 2006 3.400 3.449 3.390 3.418 387,592 +0.03(+0.80%)
Jul 25, 2006 3.391 3.408 3.381 3.391 225,020 -0.01(-0.40%)
Jul 24, 2006 3.381 3.416 3.379 3.404 287,468 +0.03(+0.75%)
Jul 21, 2006 3.381 3.385 3.362 3.379 190,957 -0.01(-0.40%)
Jul 20, 2006 3.381 3.430 3.366 3.393 489,780 +0.02(+0.57%)
Jul 19, 2006 3.350 3.385 3.350 3.373 247,728 +0.00(+0.12%)
Jul 18, 2006 3.342 3.373 3.298 3.369 300,887 +0.04(+1.16%)
Jul 17, 2006 3.306 3.340 3.298 3.331 172,893 +0.03(+0.76%)
Jul 14, 2006 3.335 3.366 3.298 3.306 214,182 -0.01(-0.41%)
Jul 13, 2006 3.313 3.362 3.313 3.319 250,825 -0.04(-1.10%)
Jul 12, 2006 3.383 3.389 3.335 3.356 324,627 -0.02(-0.57%)
Jul 11, 2006 3.366 3.410 3.327 3.375 522,810 +0.02(+0.52%)
Jul 10, 2006 3.352 3.389 3.340 3.358 226,052 +0.01(+0.35%)
Jul 07, 2006 3.337 3.360 3.325 3.346 251,341 -0.00(-0.06%)
Jul 06, 2006 3.331 3.362 3.319 3.348 252,889 +0.01(+0.23%)
Jul 05, 2006 3.362 3.362 3.317 3.340 194,054 -0.02(-0.58%)
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.