Pioneer High Income Trust (NY: PHT )

7.670 +0.080 (+1.05%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 4.607 4.607 4.577 4.595 155,295 +0.00(+0.06%)
Oct 30, 2006 4.577 4.628 4.567 4.592 119,427 +0.01(+0.28%)
Oct 27, 2006 4.587 4.625 4.557 4.579 89,866 -0.01(-0.11%)
Oct 26, 2006 4.579 4.640 4.579 4.585 174,608 -0.03(-0.61%)
Oct 25, 2006 4.554 4.615 4.554 4.612 186,039 +0.04(+0.78%)
Oct 24, 2006 4.526 4.577 4.516 4.577 219,936 +0.03(+0.67%)
Oct 23, 2006 4.450 4.549 4.450 4.546 236,884 +0.07(+1.59%)
Oct 20, 2006 4.501 4.526 4.473 4.475 139,923 -0.02(-0.51%)
Oct 19, 2006 4.448 4.498 4.448 4.498 132,040 +0.04(+0.80%)
Oct 18, 2006 4.460 4.488 4.440 4.463 174,214 -0.03(-0.57%)
Oct 17, 2006 4.440 4.503 4.440 4.488 211,658 +0.07(+1.67%)
Oct 16, 2006 4.491 4.503 4.415 4.415 286,941 -0.10(-2.14%)
Oct 13, 2006 4.486 4.531 4.463 4.511 210,870 -0.04(-0.78%)
Oct 12, 2006 4.501 4.557 4.501 4.546 241,614 +0.02(+0.45%)
Oct 11, 2006 4.521 4.526 4.492 4.526 195,498 +0.01(+0.11%)
Oct 10, 2006 4.511 4.521 4.491 4.521 197,863 +0.03(+0.68%)
Oct 09, 2006 4.435 4.501 4.435 4.491 182,885 +0.05(+1.14%)
Oct 06, 2006 4.453 4.475 4.427 4.440 229,395 +0.02(+0.46%)
Oct 05, 2006 4.450 4.465 4.420 4.420 187,615 -0.03(-0.68%)
Oct 04, 2006 4.354 4.450 4.341 4.450 330,692 +0.11(+2.51%)
Oct 03, 2006 4.488 4.503 4.341 4.341 619,998 -0.15(-3.28%)
Oct 02, 2006 4.516 4.519 4.481 4.488 221,512 -0.02(-0.45%)
Sep 29, 2006 4.531 4.552 4.508 4.508 215,994 -0.02(-0.34%)
Sep 28, 2006 4.552 4.559 4.503 4.524 236,490 -0.02(-0.45%)
Sep 27, 2006 4.554 4.567 4.544 4.544 253,044 -0.02(-0.44%)
Sep 26, 2006 4.582 4.582 4.546 4.564 238,855 -0.01(-0.28%)
Sep 25, 2006 4.554 4.620 4.541 4.577 533,679 -0.00(-0.06%)
Sep 22, 2006 4.536 4.592 4.534 4.579 238,066 +0.02(+0.39%)
Sep 21, 2006 4.554 4.567 4.529 4.562 182,885 +0.02(+0.39%)
Sep 20, 2006 4.567 4.577 4.534 4.544 243,979 -0.01(-0.28%)
Sep 19, 2006 4.579 4.592 4.529 4.557 237,278 -0.01(-0.28%)
Sep 18, 2006 4.571 4.605 4.562 4.569 124,551 +0.02(+0.33%)
Sep 15, 2006 4.554 4.579 4.548 4.554 147,412 -0.01(-0.22%)
Sep 14, 2006 4.567 4.579 4.544 4.564 169,090 -0.00(-0.06%)
Sep 13, 2006 4.541 4.587 4.531 4.567 178,944 -0.02(-0.39%)
Sep 12, 2006 4.564 4.618 4.556 4.585 392,179 +0.03(+0.61%)
Sep 11, 2006 4.567 4.574 4.544 4.557 197,469 -0.03(-0.66%)
Sep 08, 2006 4.519 4.587 4.519 4.587 176,185 +0.05(+1.12%)
Sep 07, 2006 4.529 4.559 4.503 4.536 267,628 +0.02(+0.34%)
Sep 06, 2006 4.579 4.579 4.503 4.521 286,941 -0.05(-1.00%)
Sep 05, 2006 4.544 4.579 4.526 4.567 191,163 +0.05(+1.07%)
Sep 01, 2006 4.521 4.536 4.511 4.519 199,440 +0.01(+0.23%)
Aug 31, 2006 4.524 4.539 4.497 4.508 230,578 +0.00(+0.06%)
Aug 30, 2006 4.493 4.534 4.493 4.506 184,856 +0.02(+0.34%)
Aug 29, 2006 4.516 4.519 4.450 4.491 174,214 -0.01(-0.28%)
Aug 28, 2006 4.498 4.529 4.478 4.503 209,688 +0.00(+0.00%)
Aug 25, 2006 4.481 4.503 4.450 4.503 163,572 +0.02(+0.45%)
Aug 24, 2006 4.453 4.498 4.453 4.483 167,514 +0.01(+0.11%)
Aug 23, 2006 4.526 4.539 4.435 4.478 259,351 -0.05(-1.12%)
Aug 22, 2006 4.478 4.562 4.478 4.529 229,395 +0.03(+0.56%)
Aug 21, 2006 4.529 4.567 4.501 4.503 253,438 -0.06(-1.28%)
Aug 18, 2006 4.473 4.567 4.473 4.562 188,798 +0.09(+1.99%)
Aug 17, 2006 4.478 4.503 4.473 4.473 121,398 -0.01(-0.17%)
Aug 16, 2006 4.460 4.491 4.458 4.481 165,543 -0.01(-0.17%)
Aug 15, 2006 4.478 4.498 4.458 4.488 230,578 -0.00(-0.06%)
Aug 14, 2006 4.501 4.503 4.481 4.491 164,754 -0.00(-0.06%)
Aug 11, 2006 4.491 4.516 4.481 4.493 113,515 -0.03(-0.56%)
Aug 10, 2006 4.516 4.524 4.478 4.519 279,846 +0.05(+1.02%)
Aug 09, 2006 4.450 4.473 4.430 4.473 170,273 +0.02(+0.51%)
Aug 08, 2006 4.445 4.465 4.409 4.450 203,775 +0.01(+0.11%)
Aug 07, 2006 4.483 4.483 4.442 4.445 171,061 -0.01(-0.28%)
Aug 04, 2006 4.491 4.491 4.440 4.458 216,782 -0.02(-0.45%)
Aug 03, 2006 4.445 4.491 4.445 4.478 207,323 +0.01(+0.28%)
Aug 02, 2006 4.468 4.478 4.427 4.465 204,564 -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.