Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2005 3.033 3.081 3.033 3.079 479,881 +0.04(+1.34%)
May 31, 2005 3.017 3.043 2.996 3.039 236,328 +0.03(+0.84%)
May 27, 2005 3.004 3.025 3.004 3.014 253,356 +0.02(+0.65%)
May 26, 2005 2.981 2.996 2.963 2.994 391,644 +0.02(+0.78%)
May 25, 2005 2.967 2.983 2.964 2.971 376,680 +0.00(+0.07%)
May 24, 2005 2.967 2.994 2.955 2.969 556,765 +0.00(+0.00%)
May 23, 2005 2.975 2.977 2.967 2.969 387,516 -0.00(-0.13%)
May 20, 2005 2.967 2.977 2.953 2.973 358,104 +0.02(+0.59%)
May 19, 2005 2.963 2.984 2.940 2.955 284,316 -0.03(-0.91%)
May 18, 2005 2.959 2.984 2.938 2.983 309,600 +0.04(+1.45%)
May 17, 2005 2.946 2.977 2.927 2.940 391,644 +0.00(+0.07%)
May 16, 2005 2.965 2.977 2.919 2.938 313,212 -0.03(-0.91%)
May 13, 2005 2.975 2.977 2.944 2.965 309,084 -0.01(-0.39%)
May 12, 2005 2.994 2.994 2.965 2.977 364,296 -0.01(-0.45%)
May 11, 2005 2.967 3.014 2.963 2.990 411,768 -0.02(-0.77%)
May 10, 2005 2.992 3.014 2.992 3.014 298,764 +0.02(+0.58%)
May 09, 2005 3.004 3.004 2.977 2.996 225,492 -0.01(-0.26%)
May 06, 2005 2.961 3.014 2.956 3.004 398,352 +0.03(+0.98%)
May 05, 2005 2.986 3.015 2.967 2.975 354,492 -0.02(-0.71%)
May 04, 2005 2.955 2.996 2.947 2.996 359,136 +0.03(+1.05%)
May 03, 2005 2.926 2.965 2.926 2.965 243,036 +0.03(+0.92%)
May 02, 2005 2.911 2.946 2.909 2.938 298,248 +0.02(+0.53%)
Apr 29, 2005 2.926 2.930 2.909 2.922 307,020 +0.01(+0.20%)
Apr 28, 2005 2.924 2.932 2.909 2.917 269,868 -0.01(-0.27%)
Apr 27, 2005 2.903 2.924 2.893 2.924 228,588 +0.02(+0.80%)
Apr 26, 2005 2.907 2.913 2.888 2.901 359,136 +0.01(+0.27%)
Apr 25, 2005 2.891 2.915 2.888 2.893 339,528 -0.01(-0.20%)
Apr 22, 2005 2.901 2.915 2.890 2.899 338,496 -0.01(-0.47%)
Apr 21, 2005 2.893 2.919 2.893 2.913 255,936 +0.02(+0.67%)
Apr 20, 2005 2.901 2.915 2.888 2.893 264,708 -0.01(-0.47%)
Apr 19, 2005 2.882 2.915 2.864 2.907 469,045 +0.04(+1.35%)
Apr 18, 2005 2.878 2.888 2.860 2.868 322,500 -0.02(-0.60%)
Apr 15, 2005 2.897 2.907 2.870 2.886 334,884 -0.01(-0.40%)
Apr 14, 2005 2.890 2.922 2.890 2.897 307,536 -0.01(-0.27%)
Apr 13, 2005 2.915 2.919 2.884 2.905 335,916 -0.03(-1.12%)
Apr 12, 2005 2.921 2.938 2.915 2.938 366,360 +0.00(+0.07%)
Apr 11, 2005 2.946 2.955 2.917 2.936 539,221 -0.02(-0.53%)
Apr 08, 2005 2.952 2.961 2.936 2.952 474,205 +0.00(+0.00%)
Apr 07, 2005 2.938 2.965 2.938 2.952 353,460 +0.01(+0.26%)
Apr 06, 2005 2.922 2.955 2.922 2.944 422,089 +0.02(+0.76%)
Apr 05, 2005 2.936 2.944 2.915 2.921 518,065 -0.01(-0.50%)
Apr 04, 2005 2.932 2.955 2.911 2.936 615,589 -0.00(-0.13%)
Apr 01, 2005 2.950 2.973 2.917 2.940 673,897 +0.01(+0.33%)
Mar 31, 2005 2.917 2.950 2.917 2.930 517,549 +0.02(+0.67%)
Mar 30, 2005 2.868 2.917 2.851 2.911 690,925 +0.05(+1.83%)
Mar 29, 2005 2.814 2.859 2.814 2.859 830,245 +0.04(+1.30%)
Mar 28, 2005 2.857 2.884 2.820 2.822 865,850 -0.03(-1.15%)
Mar 24, 2005 2.810 2.874 2.802 2.855 760,069 +0.04(+1.38%)
Mar 23, 2005 2.857 2.857 2.810 2.816 1,724,476 -0.05(-1.69%)
Mar 22, 2005 2.874 2.895 2.849 2.864 890,618 -0.01(-0.34%)
Mar 21, 2005 2.938 2.953 2.862 2.874 1,339,023 -0.06(-2.11%)
Mar 18, 2005 2.965 2.977 2.936 2.936 558,313 -0.04(-1.30%)
Mar 17, 2005 2.969 2.992 2.965 2.975 543,865 -0.00(-0.07%)
Mar 16, 2005 3.041 3.048 2.952 2.977 927,770 -0.06(-2.10%)
Mar 15, 2005 3.081 3.101 3.033 3.041 714,145 -0.06(-1.94%)
Mar 14, 2005 3.126 3.147 3.101 3.101 321,468 -0.02(-0.50%)
Mar 11, 2005 3.105 3.120 3.105 3.116 256,452 -0.03(-0.92%)
Mar 10, 2005 3.132 3.172 3.130 3.145 322,500 +0.00(+0.06%)
Mar 09, 2005 3.198 3.200 3.140 3.143 398,868 -0.05(-1.58%)
Mar 08, 2005 3.198 3.200 3.186 3.194 350,364 +0.01(+0.18%)
Mar 07, 2005 3.192 3.202 3.188 3.188 350,364 -0.00(-0.12%)
Mar 04, 2005 3.149 3.202 3.143 3.192 276,576 +0.02(+0.73%)
Mar 03, 2005 3.171 3.196 3.155 3.169 479,365 -0.00(-0.06%)
Mar 02, 2005 3.178 3.178 3.157 3.171 289,476 +0.01(+0.25%)
Mar 01, 2005 3.182 3.184 3.163 3.163 469,045 -0.01(-0.31%)
Feb 28, 2005 3.157 3.178 3.143 3.172 303,924 +0.02(+0.49%)
Feb 25, 2005 3.143 3.174 3.143 3.157 245,616 +0.01(+0.25%)
Feb 24, 2005 3.140 3.167 3.116 3.149 344,688 +0.01(+0.31%)
Feb 23, 2005 3.126 3.145 3.112 3.140 405,060 +0.03(+0.93%)
Feb 22, 2005 3.141 3.163 3.101 3.110 728,077 -0.03(-0.99%)
Feb 18, 2005 3.182 3.182 3.141 3.141 556,249 -0.02(-0.67%)
Feb 17, 2005 3.159 3.178 3.155 3.163 443,761 +0.00(+0.12%)
Feb 16, 2005 3.178 3.190 3.153 3.159 591,853 -0.01(-0.31%)
Feb 15, 2005 3.165 3.184 3.161 3.169 380,292 -0.01(-0.18%)
Feb 14, 2005 3.219 3.219 3.163 3.174 424,669 -0.02(-0.49%)
Feb 11, 2005 3.184 3.202 3.169 3.190 580,501 -0.03(-1.08%)
Feb 10, 2005 3.207 3.225 3.202 3.225 410,220 +0.01(+0.24%)
Feb 09, 2005 3.227 3.227 3.202 3.217 481,429 -0.00(-0.06%)
Feb 08, 2005 3.221 3.225 3.205 3.219 514,969 -0.00(-0.06%)
Feb 07, 2005 3.213 3.223 3.198 3.221 357,588 +0.02(+0.73%)
Feb 04, 2005 3.202 3.217 3.194 3.198 444,793 +0.01(+0.37%)
Feb 03, 2005 3.196 3.205 3.174 3.186 320,952 +0.00(+0.12%)
Feb 02, 2005 3.205 3.205 3.165 3.182 467,497 +0.00(+0.12%)
Feb 01, 2005 3.165 3.190 3.165 3.178 302,892 +0.01(+0.43%)
Jan 31, 2005 3.149 3.167 3.126 3.165 398,868 +0.01(+0.37%)
Jan 28, 2005 3.167 3.167 3.143 3.153 381,324 +0.00(+0.06%)
Jan 27, 2005 3.159 3.188 3.136 3.151 428,797 +0.01(+0.37%)
Jan 26, 2005 3.157 3.178 3.122 3.140 520,645 +0.03(+0.93%)
Jan 25, 2005 3.110 3.138 3.110 3.110 556,249 +0.01(+0.19%)
Jan 24, 2005 3.153 3.188 3.099 3.105 561,925 -0.03(-0.99%)
Jan 21, 2005 3.167 3.176 3.130 3.136 441,697 -0.02(-0.74%)
Jan 20, 2005 3.190 3.192 3.140 3.159 579,985 -0.02(-0.61%)
Jan 19, 2005 3.209 3.211 3.167 3.178 535,609 -0.02(-0.67%)
Jan 18, 2005 3.192 3.213 3.186 3.200 500,005 +0.01(+0.30%)
Jan 14, 2005 3.225 3.225 3.190 3.190 286,380 -0.02(-0.54%)
Jan 13, 2005 3.233 3.233 3.198 3.207 388,548 -0.03(-0.96%)
Jan 12, 2005 3.254 3.254 3.233 3.238 391,644 -0.01(-0.36%)
Jan 11, 2005 3.248 3.254 3.236 3.250 325,080 +0.00(+0.12%)
Jan 10, 2005 3.254 3.256 3.246 3.246 323,016 +0.01(+0.30%)
Jan 07, 2005 3.254 3.256 3.233 3.236 608,365 -0.01(-0.30%)
Jan 06, 2005 3.262 3.264 3.233 3.246 494,329 -0.01(-0.42%)
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.