Pioneer High Income Trust (NY: PHT )

9.950 USD -0.100 (-1.00%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 17.86 17.94 17.77 17.77 54,800 -0.06(-0.34%)
Sep 28, 2006 17.94 17.97 17.75 17.83 60,000 -0.08(-0.45%)
Sep 27, 2006 17.95 18.00 17.91 17.91 64,200 -0.08(-0.44%)
Sep 26, 2006 18.06 18.06 17.92 17.99 60,600 -0.05(-0.28%)
Sep 25, 2006 17.95 18.21 17.90 18.04 135,400 -0.01(-0.06%)
Sep 22, 2006 17.88 18.10 17.87 18.05 60,400 +0.07(+0.39%)
Sep 21, 2006 17.95 18.00 17.85 17.98 46,400 +0.07(+0.39%)
Sep 20, 2006 18.00 18.04 17.87 17.91 61,900 -0.05(-0.28%)
Sep 19, 2006 18.05 18.10 17.85 17.96 60,200 -0.05(-0.28%)
Sep 18, 2006 18.02 18.15 17.98 18.01 31,600 +0.06(+0.33%)
Sep 15, 2006 17.95 18.05 17.93 17.95 37,400 -0.04(-0.22%)
Sep 14, 2006 18.00 18.05 17.91 17.99 42,900 -0.01(-0.06%)
Sep 13, 2006 17.90 18.08 17.86 18.00 45,400 -0.07(-0.39%)
Sep 12, 2006 17.99 18.20 17.96 18.07 99,500 +0.11(+0.61%)
Sep 11, 2006 18.00 18.03 17.91 17.96 50,100 -0.12(-0.66%)
Sep 08, 2006 17.81 18.08 17.81 18.08 44,700 +0.20(+1.12%)
Sep 07, 2006 17.85 17.97 17.75 17.88 67,900 +0.06(+0.34%)
Sep 06, 2006 18.05 18.05 17.75 17.82 72,800 -0.18(-1.00%)
Sep 05, 2006 17.91 18.05 17.84 18.00 48,500 +0.19(+1.07%)
Sep 01, 2006 17.82 17.88 17.78 17.81 50,600 +0.04(+0.23%)
Aug 31, 2006 17.83 17.89 17.73 17.77 58,500 +0.01(+0.06%)
Aug 30, 2006 17.71 17.87 17.71 17.76 46,900 +0.06(+0.34%)
Aug 29, 2006 17.80 17.81 17.54 17.70 44,200 -0.05(-0.28%)
Aug 28, 2006 17.73 17.85 17.65 17.75 53,200 +0.00(+0.00%)
Aug 25, 2006 17.66 17.75 17.54 17.75 41,500 +0.08(+0.45%)
Aug 24, 2006 17.55 17.73 17.55 17.67 42,500 +0.02(+0.11%)
Aug 23, 2006 17.84 17.89 17.48 17.65 65,800 -0.20(-1.12%)
Aug 22, 2006 17.65 17.98 17.65 17.85 58,200 +0.10(+0.56%)
Aug 21, 2006 17.85 18.00 17.74 17.75 64,300 -0.23(-1.28%)
Aug 18, 2006 17.63 18.00 17.63 17.98 47,900 +0.35(+1.99%)
Aug 17, 2006 17.65 17.75 17.63 17.63 30,800 -0.03(-0.17%)
Aug 16, 2006 17.58 17.70 17.57 17.66 42,000 -0.03(-0.17%)
Aug 15, 2006 17.65 17.73 17.57 17.69 58,500 -0.01(-0.06%)
Aug 14, 2006 17.74 17.75 17.66 17.70 41,800 -0.01(-0.06%)
Aug 11, 2006 17.70 17.80 17.66 17.71 28,800 -0.10(-0.56%)
Aug 10, 2006 17.80 17.83 17.65 17.81 71,000 +0.18(+1.02%)
Aug 09, 2006 17.54 17.63 17.46 17.63 43,200 +0.09(+0.51%)
Aug 08, 2006 17.52 17.60 17.38 17.54 51,700 +0.02(+0.11%)
Aug 07, 2006 17.67 17.67 17.51 17.52 43,400 -0.05(-0.28%)
Aug 04, 2006 17.70 17.70 17.50 17.57 55,000 -0.08(-0.45%)
Aug 03, 2006 17.52 17.70 17.52 17.65 52,600 +0.05(+0.28%)
Aug 02, 2006 17.61 17.65 17.45 17.60 51,900 -0.01(-0.06%)
Aug 01, 2006 17.33 17.64 17.31 17.61 44,800 +0.29(+1.67%)
Jul 31, 2006 17.72 17.72 17.31 17.32 64,800 -0.43(-2.42%)
Jul 28, 2006 17.80 17.91 17.70 17.75 57,400 -0.01(-0.06%)
Jul 27, 2006 17.74 17.80 17.63 17.76 64,200 +0.12(+0.68%)
Jul 26, 2006 17.55 17.80 17.50 17.64 75,100 +0.14(+0.80%)
Jul 25, 2006 17.50 17.59 17.45 17.50 43,600 -0.07(-0.40%)
Jul 24, 2006 17.45 17.63 17.44 17.57 55,700 +0.13(+0.75%)
Jul 21, 2006 17.45 17.47 17.35 17.44 37,000 -0.07(-0.40%)
Jul 20, 2006 17.45 17.70 17.37 17.51 94,900 +0.10(+0.57%)
Jul 19, 2006 17.29 17.47 17.29 17.41 48,000 +0.02(+0.12%)
Jul 18, 2006 17.25 17.41 17.02 17.39 58,300 +0.20(+1.16%)
Jul 17, 2006 17.06 17.24 17.02 17.19 33,500 +0.13(+0.76%)
Jul 14, 2006 17.21 17.37 17.02 17.06 41,500 -0.07(-0.41%)
Jul 13, 2006 17.10 17.35 17.10 17.13 48,600 -0.19(-1.10%)
Jul 12, 2006 17.46 17.49 17.21 17.32 62,900 -0.10(-0.57%)
Jul 11, 2006 17.37 17.60 17.17 17.42 101,300 +0.09(+0.52%)
Jul 10, 2006 17.30 17.49 17.24 17.33 43,800 +0.06(+0.35%)
Jul 07, 2006 17.22 17.34 17.16 17.27 48,700 -0.01(-0.06%)
Jul 06, 2006 17.19 17.35 17.13 17.28 49,000 +0.04(+0.23%)
Jul 05, 2006 17.35 17.35 17.12 17.24 37,600 -0.10(-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.