Pioneer High Income Trust (NY: PHT )

7.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 4.497 4.497 4.393 4.395 255,360 -0.11(-2.42%)
Jul 28, 2006 4.517 4.545 4.492 4.504 226,198 -0.00(-0.06%)
Jul 27, 2006 4.502 4.517 4.475 4.507 252,995 +0.03(+0.68%)
Jul 26, 2006 4.453 4.517 4.440 4.476 295,949 +0.04(+0.80%)
Jul 25, 2006 4.441 4.464 4.428 4.441 171,816 -0.02(-0.40%)
Jul 24, 2006 4.428 4.474 4.426 4.459 219,499 +0.03(+0.75%)
Jul 21, 2006 4.428 4.433 4.403 4.426 145,807 -0.02(-0.40%)
Jul 20, 2006 4.428 4.492 4.408 4.443 373,976 +0.03(+0.57%)
Jul 19, 2006 4.388 4.433 4.388 4.418 189,155 +0.01(+0.11%)
Jul 18, 2006 4.377 4.418 4.319 4.413 229,745 +0.05(+1.16%)
Jul 17, 2006 4.329 4.375 4.319 4.362 132,014 +0.03(+0.76%)
Jul 14, 2006 4.367 4.408 4.319 4.329 163,540 -0.02(-0.41%)
Jul 13, 2006 4.339 4.403 4.339 4.347 191,520 -0.05(-1.10%)
Jul 12, 2006 4.431 4.438 4.367 4.395 247,872 -0.03(-0.57%)
Jul 11, 2006 4.408 4.466 4.357 4.420 399,197 +0.02(+0.52%)
Jul 10, 2006 4.390 4.438 4.375 4.398 172,604 +0.02(+0.35%)
Jul 07, 2006 4.370 4.400 4.355 4.382 191,914 -0.00(-0.06%)
Jul 06, 2006 4.362 4.403 4.347 4.385 193,096 +0.01(+0.23%)
Jul 05, 2006 4.403 4.403 4.344 4.375 148,171 -0.03(-0.58%)
Jul 03, 2006 4.352 4.403 4.349 4.400 119,404 +0.02(+0.52%)
Jun 30, 2006 4.390 4.400 4.344 4.377 154,082 +0.00(+0.06%)
Jun 29, 2006 4.332 4.390 4.316 4.375 169,451 +0.02(+0.52%)
Jun 28, 2006 4.319 4.357 4.291 4.352 182,062 +0.06(+1.42%)
Jun 27, 2006 4.339 4.360 4.283 4.291 171,816 -0.04(-0.82%)
Jun 26, 2006 4.352 4.365 4.316 4.327 144,231 -0.02(-0.47%)
Jun 23, 2006 4.327 4.372 4.327 4.347 124,921 -0.01(-0.12%)
Jun 22, 2006 4.314 4.362 4.304 4.352 155,659 +0.01(+0.29%)
Jun 21, 2006 4.263 4.339 4.263 4.339 197,431 +0.06(+1.48%)
Jun 20, 2006 4.266 4.301 4.263 4.276 178,515 +0.00(+0.00%)
Jun 19, 2006 4.337 4.360 4.271 4.276 244,720 -0.05(-1.17%)
Jun 16, 2006 4.289 4.337 4.278 4.327 89,454 +0.05(+1.07%)
Jun 15, 2006 4.276 4.324 4.268 4.281 154,082 +0.01(+0.18%)
Jun 14, 2006 4.276 4.304 4.263 4.273 190,337 +0.00(+0.06%)
Jun 13, 2006 4.309 4.309 4.263 4.271 162,358 -0.06(-1.35%)
Jun 12, 2006 4.314 4.349 4.307 4.329 153,688 -0.01(-0.23%)
Jun 09, 2006 4.281 4.362 4.278 4.339 161,570 +0.05(+1.06%)
Jun 08, 2006 4.327 4.327 4.286 4.294 172,604 -0.03(-0.70%)
Jun 07, 2006 4.342 4.355 4.324 4.324 180,091 -0.04(-0.93%)
Jun 06, 2006 4.360 4.408 4.356 4.365 213,982 -0.02(-0.46%)
Jun 05, 2006 4.375 4.400 4.339 4.385 167,875 -0.02(-0.35%)
Jun 02, 2006 4.316 4.400 4.314 4.400 169,451 +0.07(+1.70%)
Jun 01, 2006 4.314 4.382 4.314 4.327 260,877 +0.00(+0.00%)
May 31, 2006 4.344 4.352 4.316 4.327 158,811 -0.01(-0.29%)
May 30, 2006 4.347 4.372 4.309 4.339 154,871 +0.01(+0.18%)
May 26, 2006 4.314 4.339 4.296 4.332 105,611 +0.03(+0.71%)
May 25, 2006 4.299 4.314 4.273 4.301 158,417 +0.03(+0.65%)
May 24, 2006 4.283 4.309 4.263 4.273 163,934 -0.03(-0.71%)
May 23, 2006 4.314 4.327 4.278 4.304 174,180 +0.01(+0.12%)
May 22, 2006 4.314 4.337 4.263 4.299 189,549 -0.00(-0.06%)
May 19, 2006 4.301 4.332 4.296 4.301 101,277 -0.04(-0.88%)
May 18, 2006 4.296 4.339 4.296 4.339 153,688 +0.03(+0.77%)
May 17, 2006 4.281 4.309 4.278 4.306 184,426 +0.02(+0.41%)
May 16, 2006 4.268 4.291 4.256 4.289 215,164 +0.04(+0.84%)
May 15, 2006 4.289 4.289 4.253 4.253 159,205 -0.02(-0.48%)
May 12, 2006 4.289 4.311 4.248 4.273 162,358 -0.05(-1.17%)
May 11, 2006 4.332 4.365 4.289 4.324 258,906 -0.01(-0.12%)
May 10, 2006 4.294 4.329 4.278 4.329 222,257 +0.02(+0.53%)
May 09, 2006 4.276 4.306 4.266 4.306 169,845 +0.02(+0.41%)
May 08, 2006 4.276 4.301 4.263 4.289 314,077 +0.02(+0.36%)
May 05, 2006 4.240 4.289 4.238 4.273 178,515 +0.03(+0.78%)
May 04, 2006 4.225 4.273 4.218 4.240 162,752 +0.03(+0.60%)
May 03, 2006 4.212 4.258 4.203 4.215 174,968 +0.01(+0.30%)
May 02, 2006 4.238 4.250 4.202 4.202 323,140 -0.05(-1.13%)
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.