Pioneer High Income Trust (NY: PHT )

6.770 UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 4.321 4.396 4.289 4.324 462,837 -0.03(-0.79%)
Jul 30, 2007 4.258 4.359 4.258 4.359 375,189 +0.00(+0.00%)
Jul 27, 2007 4.266 4.385 4.243 4.359 395,282 +0.08(+1.89%)
Jul 26, 2007 4.315 4.315 4.041 4.278 1,040,344 -0.05(-1.07%)
Jul 25, 2007 4.359 4.428 4.312 4.324 761,117 -0.12(-2.73%)
Jul 24, 2007 4.454 4.468 4.388 4.445 504,755 -0.05(-1.03%)
Jul 23, 2007 4.517 4.543 4.474 4.491 325,648 -0.05(-1.21%)
Jul 20, 2007 4.581 4.598 4.445 4.546 453,137 -0.01(-0.32%)
Jul 19, 2007 4.414 4.561 4.414 4.561 681,784 +0.12(+2.73%)
Jul 18, 2007 4.494 4.532 4.307 4.440 1,214,947 -0.11(-2.47%)
Jul 17, 2007 4.624 4.624 4.486 4.552 1,043,115 -0.08(-1.81%)
Jul 16, 2007 4.780 4.790 4.621 4.636 834,215 -0.16(-3.31%)
Jul 13, 2007 4.864 4.883 4.795 4.795 306,941 -0.08(-1.66%)
Jul 12, 2007 4.924 4.953 4.795 4.875 351,631 -0.10(-2.03%)
Jul 11, 2007 4.965 5.005 4.939 4.976 228,647 +0.06(+1.17%)
Jul 10, 2007 5.025 5.031 4.910 4.919 391,818 -0.12(-2.41%)
Jul 09, 2007 4.982 5.077 4.982 5.040 155,202 +0.03(+0.63%)
Jul 06, 2007 4.994 5.103 4.965 5.008 148,274 -0.01(-0.15%)
Jul 05, 2007 4.942 5.049 4.942 5.016 188,114 +0.02(+0.32%)
Jul 03, 2007 4.965 4.999 4.953 4.999 102,891 +0.03(+0.70%)
Jul 02, 2007 4.930 4.994 4.910 4.965 158,667 +0.03(+0.70%)
Jun 29, 2007 4.948 4.976 4.893 4.930 246,661 +0.05(+0.95%)
Jun 28, 2007 4.806 4.896 4.777 4.884 226,914 +0.06(+1.32%)
Jun 27, 2007 4.748 4.823 4.748 4.821 260,172 +0.04(+0.91%)
Jun 26, 2007 4.872 4.887 4.734 4.777 519,998 -0.10(-2.07%)
Jun 25, 2007 4.881 4.910 4.872 4.878 254,976 -0.03(-0.65%)
Jun 22, 2007 4.910 4.945 4.881 4.910 220,679 -0.03(-0.58%)
Jun 21, 2007 4.878 4.942 4.878 4.939 194,696 +0.02(+0.35%)
Jun 20, 2007 4.930 4.950 4.867 4.922 449,326 -0.02(-0.41%)
Jun 19, 2007 4.971 5.005 4.916 4.942 294,816 -0.06(-1.21%)
Jun 18, 2007 5.017 5.031 4.945 5.002 264,676 -0.01(-0.17%)
Jun 15, 2007 4.982 5.069 4.979 5.011 224,836 +0.04(+0.87%)
Jun 14, 2007 4.994 5.053 4.968 4.968 205,089 -0.01(-0.29%)
Jun 13, 2007 4.956 5.124 4.956 4.982 569,192 +0.01(+0.12%)
Jun 12, 2007 4.988 5.023 4.913 4.976 557,413 -0.03(-0.69%)
Jun 11, 2007 5.124 5.124 4.982 5.011 342,970 -0.10(-1.92%)
Jun 08, 2007 5.124 5.152 5.109 5.109 160,052 -0.03(-0.56%)
Jun 07, 2007 5.230 5.265 5.138 5.138 258,786 -0.10(-1.98%)
Jun 06, 2007 5.300 5.311 5.228 5.242 204,396 -0.06(-1.20%)
Jun 05, 2007 5.297 5.311 5.285 5.305 164,903 +0.01(+0.16%)
Jun 04, 2007 5.271 5.320 5.271 5.297 132,338 +0.01(+0.16%)
Jun 01, 2007 5.256 5.297 5.256 5.288 154,856 +0.03(+0.49%)
May 31, 2007 5.239 5.294 5.239 5.262 127,834 -0.00(-0.05%)
May 30, 2007 5.230 5.265 5.225 5.265 165,942 +0.01(+0.28%)
May 29, 2007 5.187 5.251 5.187 5.251 262,944 +0.05(+1.06%)
May 25, 2007 5.124 5.210 5.124 5.196 203,703 +0.03(+0.67%)
May 24, 2007 5.181 5.204 5.138 5.161 155,549 -0.03(-0.56%)
May 23, 2007 5.167 5.190 5.141 5.190 204,396 +0.02(+0.39%)
May 22, 2007 5.176 5.213 5.164 5.170 237,307 -0.01(-0.28%)
May 21, 2007 5.202 5.207 5.170 5.184 209,939 -0.03(-0.55%)
May 18, 2007 5.199 5.219 5.199 5.213 166,288 -0.00(-0.06%)
May 17, 2007 5.152 5.216 5.147 5.216 262,251 +0.02(+0.33%)
May 16, 2007 5.199 5.222 5.196 5.199 184,996 -0.00(-0.06%)
May 15, 2007 5.207 5.216 5.196 5.202 162,131 -0.01(-0.11%)
May 14, 2007 5.196 5.225 5.196 5.207 129,635 +0.00(+0.06%)
May 11, 2007 5.127 5.225 5.127 5.204 156,242 -0.01(-0.22%)
May 10, 2007 5.199 5.225 5.170 5.216 168,367 +0.01(+0.22%)
May 09, 2007 5.181 5.219 5.181 5.204 193,310 +0.01(+0.28%)
May 08, 2007 5.199 5.222 5.190 5.190 169,753 -0.02(-0.44%)
May 07, 2007 5.213 5.228 5.210 5.213 153,817 -0.01(-0.11%)
May 04, 2007 5.216 5.242 5.210 5.219 212,711 -0.01(-0.11%)
May 03, 2007 5.199 5.225 5.193 5.225 179,799 +0.02(+0.44%)
May 02, 2007 5.193 5.236 5.187 5.202 288,580 +0.01(+0.11%)
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.