Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 3.152 3.170 3.112 3.131 198,699 -0.04(-1.16%)
Oct 28, 2005 3.197 3.205 3.152 3.168 212,117 -0.02(-0.61%)
Oct 27, 2005 3.178 3.203 3.178 3.187 206,440 +0.02(+0.67%)
Oct 26, 2005 3.187 3.213 3.139 3.166 323,079 -0.02(-0.61%)
Oct 25, 2005 3.174 3.205 3.159 3.185 223,987 +0.01(+0.37%)
Oct 24, 2005 3.090 3.178 3.075 3.174 288,500 +0.06(+2.06%)
Oct 21, 2005 3.036 3.120 3.033 3.110 270,953 +0.06(+2.10%)
Oct 20, 2005 3.013 3.052 3.013 3.046 168,249 +0.02(+0.58%)
Oct 19, 2005 3.023 3.030 2.999 3.028 299,338 +0.01(+0.26%)
Oct 18, 2005 3.090 3.100 2.984 3.021 573,904 -0.06(-1.95%)
Oct 17, 2005 3.100 3.129 3.063 3.081 282,823 -0.04(-1.18%)
Oct 14, 2005 3.114 3.133 3.104 3.118 203,343 +0.01(+0.25%)
Oct 13, 2005 3.170 3.183 3.061 3.110 537,777 -0.09(-2.73%)
Oct 12, 2005 3.214 3.214 3.178 3.197 219,859 -0.01(-0.42%)
Oct 11, 2005 3.207 3.216 3.158 3.211 275,082 +0.00(+0.00%)
Oct 10, 2005 3.213 3.251 3.172 3.211 275,082 -0.01(-0.18%)
Oct 07, 2005 3.207 3.216 3.178 3.216 266,308 -0.01(-0.30%)
Oct 06, 2005 3.251 3.251 3.226 3.226 223,471 -0.03(-0.77%)
Oct 05, 2005 3.211 3.251 3.194 3.251 290,565 +0.05(+1.64%)
Oct 04, 2005 3.228 3.228 3.178 3.199 225,536 -0.02(-0.54%)
Oct 03, 2005 3.199 3.216 3.168 3.216 340,110 +0.02(+0.67%)
Sep 30, 2005 3.182 3.216 3.164 3.195 219,859 +0.03(+1.04%)
Sep 29, 2005 3.207 3.207 3.131 3.162 246,696 -0.02(-0.49%)
Sep 28, 2005 3.149 3.216 3.149 3.178 330,304 -0.01(-0.30%)
Sep 27, 2005 3.187 3.195 3.149 3.187 357,142 +0.03(+0.92%)
Sep 26, 2005 3.178 3.189 3.147 3.158 327,724 -0.02(-0.61%)
Sep 23, 2005 3.178 3.209 3.164 3.178 233,277 -0.02(-0.61%)
Sep 22, 2005 3.216 3.228 3.141 3.197 457,265 +0.00(+0.00%)
Sep 21, 2005 3.245 3.259 3.168 3.197 340,110 -0.02(-0.66%)
Sep 20, 2005 3.251 3.259 3.216 3.218 270,437 -0.04(-1.13%)
Sep 19, 2005 3.257 3.276 3.226 3.255 170,829 +0.02(+0.54%)
Sep 16, 2005 3.236 3.238 3.238 3.238 383,463 +0.00(+0.12%)
Sep 15, 2005 3.280 3.309 3.222 3.234 315,854 -0.05(-1.65%)
Sep 14, 2005 3.294 3.300 3.267 3.288 248,244 -0.00(-0.06%)
Sep 13, 2005 3.294 3.331 3.271 3.290 422,687 -0.00(-0.06%)
Sep 12, 2005 3.337 3.350 3.284 3.292 492,876 -0.01(-0.18%)
Sep 09, 2005 3.323 3.337 3.294 3.298 241,535 -0.01(-0.41%)
Sep 08, 2005 3.284 3.311 3.278 3.311 244,115 +0.02(+0.53%)
Sep 07, 2005 3.329 3.348 3.292 3.294 269,404 -0.04(-1.33%)
Sep 06, 2005 3.333 3.341 3.313 3.338 282,307 +0.02(+0.47%)
Sep 02, 2005 3.313 3.342 3.304 3.323 290,048 +0.01(+0.35%)
Sep 01, 2005 3.311 3.313 3.288 3.311 251,857 +0.01(+0.23%)
Aug 31, 2005 3.300 3.304 3.276 3.304 309,144 +0.01(+0.24%)
Aug 30, 2005 3.273 3.309 3.263 3.296 308,112 +0.03(+1.07%)
Aug 29, 2005 3.275 3.296 3.236 3.261 366,431 -0.01(-0.41%)
Aug 26, 2005 3.265 3.286 3.232 3.275 293,661 +0.02(+0.60%)
Aug 25, 2005 3.284 3.284 3.242 3.255 240,503 -0.02(-0.59%)
Aug 24, 2005 3.292 3.298 3.267 3.275 270,953 -0.01(-0.30%)
Aug 23, 2005 3.284 3.290 3.259 3.284 152,249 +0.01(+0.30%)
Aug 22, 2005 3.292 3.292 3.247 3.275 198,699 -0.02(-0.47%)
Aug 19, 2005 3.257 3.294 3.255 3.290 419,074 +0.02(+0.71%)
Aug 18, 2005 3.276 3.276 3.240 3.267 289,016 +0.01(+0.30%)
Aug 17, 2005 3.292 3.292 3.234 3.257 230,181 -0.01(-0.18%)
Aug 16, 2005 3.255 3.286 3.226 3.263 253,921 -0.01(-0.35%)
Aug 15, 2005 3.257 3.282 3.218 3.275 309,660 +0.02(+0.60%)
Aug 12, 2005 3.242 3.282 3.226 3.255 318,434 -0.01(-0.18%)
Aug 11, 2005 3.247 3.275 3.218 3.261 296,758 -0.01(-0.41%)
Aug 10, 2005 3.216 3.304 3.216 3.275 429,912 +0.06(+1.81%)
Aug 09, 2005 3.226 3.284 3.149 3.216 505,779 -0.01(-0.36%)
Aug 08, 2005 3.304 3.304 3.209 3.228 606,419 -0.08(-2.29%)
Aug 05, 2005 3.284 3.304 3.271 3.304 525,907 +0.03(+0.95%)
Aug 04, 2005 3.282 3.282 3.257 3.273 251,341 -0.01(-0.30%)
Aug 03, 2005 3.253 3.282 3.249 3.282 234,310 +0.02(+0.53%)
Aug 02, 2005 3.292 3.304 3.249 3.265 385,011 -0.05(-1.40%)
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.