Pioneer High Income Trust (NY: PHT )

7.498 -0.002 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 4.166 4.212 4.143 4.184 167,908 +0.04(+1.04%)
Sep 29, 2005 4.199 4.199 4.100 4.141 188,404 -0.02(-0.49%)
Sep 28, 2005 4.123 4.212 4.123 4.161 252,256 -0.01(-0.30%)
Sep 27, 2005 4.174 4.184 4.123 4.174 272,752 +0.04(+0.92%)
Sep 26, 2005 4.161 4.176 4.120 4.135 250,285 -0.03(-0.61%)
Sep 23, 2005 4.161 4.201 4.143 4.161 178,156 -0.03(-0.61%)
Sep 22, 2005 4.212 4.227 4.113 4.186 349,217 +0.00(+0.00%)
Sep 21, 2005 4.250 4.267 4.148 4.186 259,745 -0.03(-0.66%)
Sep 20, 2005 4.257 4.267 4.212 4.214 206,534 -0.05(-1.13%)
Sep 19, 2005 4.265 4.290 4.224 4.262 130,463 +0.02(+0.54%)
Sep 16, 2005 4.237 4.239 4.239 4.239 292,853 +0.01(+0.12%)
Sep 15, 2005 4.295 4.333 4.219 4.234 241,220 -0.07(-1.65%)
Sep 14, 2005 4.313 4.321 4.278 4.305 189,586 -0.00(-0.06%)
Sep 13, 2005 4.313 4.361 4.283 4.308 322,809 -0.00(-0.06%)
Sep 12, 2005 4.369 4.387 4.300 4.311 376,413 -0.01(-0.18%)
Sep 09, 2005 4.351 4.369 4.313 4.318 184,462 -0.02(-0.41%)
Sep 08, 2005 4.300 4.336 4.293 4.336 186,433 +0.02(+0.53%)
Sep 07, 2005 4.359 4.384 4.311 4.313 205,746 -0.06(-1.34%)
Sep 06, 2005 4.364 4.375 4.338 4.371 215,600 +0.02(+0.47%)
Sep 02, 2005 4.338 4.377 4.326 4.351 221,512 +0.02(+0.35%)
Sep 01, 2005 4.336 4.338 4.306 4.336 192,345 +0.01(+0.23%)
Aug 31, 2005 4.321 4.326 4.290 4.326 236,096 +0.01(+0.24%)
Aug 30, 2005 4.285 4.333 4.272 4.316 235,307 +0.05(+1.07%)
Aug 29, 2005 4.288 4.316 4.237 4.270 279,846 -0.02(-0.41%)
Aug 26, 2005 4.275 4.303 4.232 4.288 224,271 +0.03(+0.60%)
Aug 25, 2005 4.300 4.300 4.245 4.262 183,674 -0.03(-0.59%)
Aug 24, 2005 4.311 4.318 4.278 4.288 206,929 -0.01(-0.30%)
Aug 23, 2005 4.300 4.308 4.267 4.300 116,274 +0.01(+0.30%)
Aug 22, 2005 4.311 4.311 4.252 4.288 151,747 -0.02(-0.47%)
Aug 19, 2005 4.265 4.313 4.262 4.308 320,050 +0.03(+0.71%)
Aug 18, 2005 4.290 4.290 4.242 4.278 220,724 +0.01(+0.30%)
Aug 17, 2005 4.311 4.311 4.234 4.265 175,791 -0.01(-0.18%)
Aug 16, 2005 4.262 4.303 4.224 4.272 193,922 -0.02(-0.35%)
Aug 15, 2005 4.265 4.298 4.214 4.288 236,490 +0.03(+0.60%)
Aug 12, 2005 4.245 4.298 4.224 4.262 243,190 -0.01(-0.18%)
Aug 11, 2005 4.252 4.288 4.214 4.270 226,636 -0.02(-0.41%)
Aug 10, 2005 4.212 4.326 4.212 4.288 328,327 +0.08(+1.81%)
Aug 09, 2005 4.224 4.300 4.123 4.212 386,267 -0.02(-0.36%)
Aug 08, 2005 4.326 4.326 4.201 4.227 463,126 -0.10(-2.29%)
Aug 05, 2005 4.300 4.326 4.283 4.326 401,639 +0.04(+0.95%)
Aug 04, 2005 4.298 4.298 4.265 4.285 191,951 -0.01(-0.30%)
Aug 03, 2005 4.260 4.298 4.255 4.298 178,944 +0.02(+0.53%)
Aug 02, 2005 4.311 4.326 4.255 4.275 294,036 -0.06(-1.40%)
Aug 01, 2005 4.288 4.336 4.262 4.336 388,238 +0.07(+1.61%)
Jul 29, 2005 4.262 4.288 4.247 4.267 296,401 +0.01(+0.12%)
Jul 28, 2005 4.237 4.277 4.224 4.262 192,345 +0.04(+0.96%)
Jul 27, 2005 4.237 4.237 4.222 4.222 238,461 -0.02(-0.36%)
Jul 26, 2005 4.219 4.237 4.204 4.237 294,824 +0.02(+0.36%)
Jul 25, 2005 4.209 4.237 4.201 4.222 178,944 +0.00(+0.00%)
Jul 22, 2005 4.219 4.255 4.219 4.222 195,892 +0.01(+0.12%)
Jul 21, 2005 4.214 4.313 4.204 4.217 446,178 +0.01(+0.30%)
Jul 20, 2005 4.212 4.247 4.199 4.204 260,139 +0.02(+0.42%)
Jul 19, 2005 4.212 4.227 4.171 4.186 284,576 -0.02(-0.42%)
Jul 18, 2005 4.199 4.227 4.191 4.204 172,637 -0.02(-0.36%)
Jul 15, 2005 4.212 4.237 4.191 4.219 242,796 +0.01(+0.18%)
Jul 14, 2005 4.194 4.224 4.181 4.212 223,089 +0.01(+0.30%)
Jul 13, 2005 4.199 4.222 4.186 4.199 193,527 -0.04(-0.84%)
Jul 12, 2005 4.227 4.262 4.210 4.234 275,905 +0.00(+0.00%)
Jul 11, 2005 4.237 4.237 4.207 4.234 320,050 +0.01(+0.12%)
Jul 08, 2005 4.174 4.237 4.174 4.229 277,876 +0.02(+0.42%)
Jul 07, 2005 4.217 4.224 4.151 4.212 277,087 +0.04(+0.91%)
Jul 06, 2005 4.189 4.206 4.148 4.174 287,335 -0.02(-0.36%)
Jul 05, 2005 4.161 4.189 4.153 4.189 233,731 +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.