Pioneer High Income Trust (NY: PHT )

6.820 +0.050 (+0.74%)
Streaming Delayed Price Updated: 11:23 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 4.494 4.532 4.463 4.526 158,667 +0.04(+0.84%)
May 27, 2005 4.474 4.506 4.474 4.489 170,099 +0.03(+0.65%)
May 26, 2005 4.440 4.463 4.414 4.460 262,944 +0.03(+0.78%)
May 25, 2005 4.419 4.442 4.414 4.425 252,897 +0.00(+0.07%)
May 24, 2005 4.419 4.460 4.402 4.422 373,803 +0.00(+0.00%)
May 23, 2005 4.431 4.434 4.419 4.422 260,172 -0.01(-0.13%)
May 20, 2005 4.419 4.434 4.399 4.428 240,425 +0.03(+0.59%)
May 19, 2005 4.414 4.445 4.379 4.402 190,885 -0.04(-0.91%)
May 18, 2005 4.408 4.445 4.377 4.442 207,861 +0.06(+1.45%)
May 17, 2005 4.388 4.434 4.360 4.379 262,944 +0.00(+0.07%)
May 16, 2005 4.416 4.434 4.347 4.376 210,286 -0.04(-0.91%)
May 13, 2005 4.431 4.434 4.385 4.416 207,514 -0.02(-0.39%)
May 12, 2005 4.460 4.460 4.416 4.434 244,583 -0.02(-0.45%)
May 11, 2005 4.419 4.489 4.413 4.454 276,455 -0.03(-0.77%)
May 10, 2005 4.457 4.489 4.457 4.489 200,585 +0.03(+0.58%)
May 09, 2005 4.474 4.474 4.434 4.463 151,392 -0.01(-0.26%)
May 06, 2005 4.411 4.489 4.403 4.474 267,447 +0.04(+0.98%)
May 05, 2005 4.448 4.491 4.419 4.431 238,000 -0.03(-0.71%)
May 04, 2005 4.402 4.463 4.390 4.463 241,118 +0.05(+1.05%)
May 03, 2005 4.359 4.416 4.359 4.416 163,170 +0.04(+0.92%)
May 02, 2005 4.336 4.388 4.333 4.376 200,239 +0.02(+0.53%)
Apr 29, 2005 4.359 4.364 4.333 4.353 206,128 +0.01(+0.20%)
Apr 28, 2005 4.356 4.367 4.333 4.344 181,185 -0.01(-0.27%)
Apr 27, 2005 4.324 4.356 4.310 4.356 153,470 +0.03(+0.80%)
Apr 26, 2005 4.330 4.338 4.301 4.321 241,118 +0.01(+0.27%)
Apr 25, 2005 4.307 4.341 4.301 4.310 227,954 -0.01(-0.20%)
Apr 22, 2005 4.321 4.341 4.304 4.318 227,261 -0.02(-0.47%)
Apr 21, 2005 4.310 4.347 4.310 4.338 171,831 +0.03(+0.67%)
Apr 20, 2005 4.321 4.341 4.301 4.310 177,721 -0.02(-0.47%)
Apr 19, 2005 4.292 4.341 4.266 4.330 314,909 +0.06(+1.35%)
Apr 18, 2005 4.287 4.301 4.261 4.272 216,521 -0.03(-0.60%)
Apr 15, 2005 4.315 4.330 4.275 4.298 224,836 -0.02(-0.40%)
Apr 14, 2005 4.304 4.353 4.304 4.315 206,475 -0.01(-0.27%)
Apr 13, 2005 4.341 4.347 4.295 4.327 225,529 -0.05(-1.12%)
Apr 12, 2005 4.350 4.376 4.341 4.376 245,968 +0.00(+0.07%)
Apr 11, 2005 4.388 4.401 4.344 4.373 362,024 -0.02(-0.53%)
Apr 08, 2005 4.396 4.411 4.373 4.396 318,373 +0.00(+0.00%)
Apr 07, 2005 4.376 4.416 4.376 4.396 237,307 +0.01(+0.26%)
Apr 06, 2005 4.353 4.402 4.353 4.385 283,383 +0.03(+0.76%)
Apr 05, 2005 4.373 4.385 4.341 4.351 347,820 -0.02(-0.49%)
Apr 04, 2005 4.367 4.402 4.336 4.373 413,297 -0.01(-0.13%)
Apr 01, 2005 4.393 4.428 4.344 4.379 452,444 +0.01(+0.33%)
Mar 31, 2005 4.344 4.393 4.344 4.364 347,474 +0.03(+0.67%)
Mar 30, 2005 4.272 4.344 4.246 4.336 463,876 +0.08(+1.83%)
Mar 29, 2005 4.191 4.258 4.191 4.258 557,413 +0.05(+1.30%)
Mar 28, 2005 4.255 4.295 4.200 4.203 581,318 -0.05(-1.15%)
Mar 24, 2005 4.185 4.281 4.174 4.252 510,298 +0.06(+1.38%)
Mar 23, 2005 4.255 4.255 4.185 4.194 1,157,785 -0.07(-1.69%)
Mar 22, 2005 4.281 4.312 4.243 4.266 597,946 -0.01(-0.34%)
Mar 21, 2005 4.376 4.399 4.263 4.281 898,998 -0.09(-2.11%)
Mar 18, 2005 4.416 4.434 4.373 4.373 374,842 -0.06(-1.30%)
Mar 17, 2005 4.422 4.457 4.416 4.431 365,142 -0.00(-0.06%)
Mar 16, 2005 4.529 4.541 4.396 4.434 622,890 -0.10(-2.10%)
Mar 15, 2005 4.590 4.618 4.517 4.529 479,466 -0.09(-1.94%)
Mar 14, 2005 4.656 4.688 4.618 4.618 215,829 -0.02(-0.50%)
Mar 11, 2005 4.624 4.647 4.624 4.642 172,178 -0.04(-0.92%)
Mar 10, 2005 4.665 4.725 4.662 4.685 216,521 +0.00(+0.06%)
Mar 09, 2005 4.763 4.766 4.676 4.682 267,794 -0.08(-1.58%)
Mar 08, 2005 4.763 4.766 4.745 4.757 235,229 +0.01(+0.18%)
Mar 07, 2005 4.754 4.769 4.748 4.748 235,229 -0.01(-0.12%)
Mar 04, 2005 4.691 4.769 4.682 4.754 185,689 +0.03(+0.73%)
Mar 03, 2005 4.722 4.760 4.699 4.720 321,838 -0.00(-0.06%)
Mar 02, 2005 4.734 4.734 4.702 4.722 194,350 +0.01(+0.25%)
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.