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 28, 2007 4.301 4.327 4.225 4.248 275,063 -0.02(-0.36%)
Sep 27, 2007 4.352 4.377 4.250 4.263 342,056 -0.07(-1.64%)
Sep 26, 2007 4.339 4.349 4.256 4.334 301,072 +0.02(+0.47%)
Sep 25, 2007 4.327 4.339 4.289 4.314 226,592 -0.01(-0.29%)
Sep 24, 2007 4.329 4.349 4.311 4.327 178,909 +0.04(+0.89%)
Sep 21, 2007 4.276 4.327 4.276 4.289 203,342 +0.02(+0.54%)
Sep 20, 2007 4.349 4.352 4.266 4.266 213,588 -0.06(-1.29%)
Sep 19, 2007 4.309 4.352 4.253 4.322 391,315 +0.08(+1.79%)
Sep 18, 2007 4.167 4.309 4.167 4.245 379,099 +0.07(+1.64%)
Sep 17, 2007 4.200 4.207 4.162 4.177 298,314 +0.02(+0.49%)
Sep 14, 2007 4.248 4.248 4.152 4.157 239,991 -0.05(-1.22%)
Sep 13, 2007 4.223 4.233 4.169 4.208 220,681 -0.02(-0.47%)
Sep 12, 2007 4.306 4.306 4.228 4.228 281,762 -0.04(-0.89%)
Sep 11, 2007 4.263 4.309 4.263 4.266 375,552 +0.05(+1.14%)
Sep 10, 2007 4.289 4.291 4.217 4.217 236,444 -0.04(-1.01%)
Sep 07, 2007 4.281 4.286 4.192 4.261 533,970 -0.02(-0.47%)
Sep 06, 2007 4.212 4.283 4.162 4.281 411,413 +0.12(+2.80%)
Sep 05, 2007 4.197 4.223 4.164 4.164 282,157 -0.04(-0.93%)
Sep 04, 2007 4.195 4.217 4.169 4.203 494,563 +0.04(+1.00%)
Aug 31, 2007 4.149 4.206 4.139 4.162 516,631 +0.05(+1.17%)
Aug 30, 2007 3.946 4.119 3.946 4.113 1,415,120 +0.14(+3.58%)
Aug 29, 2007 3.943 3.984 3.908 3.971 228,562 +0.05(+1.23%)
Aug 28, 2007 3.984 3.997 3.893 3.923 269,546 -0.01(-0.26%)
Aug 27, 2007 4.035 4.058 3.933 3.933 341,268 -0.07(-1.65%)
Aug 24, 2007 4.035 4.040 3.971 3.999 338,509 -0.01(-0.32%)
Aug 23, 2007 4.009 4.022 3.959 4.012 518,995 +0.03(+0.64%)
Aug 22, 2007 3.964 4.053 3.855 3.987 519,783 +0.05(+1.35%)
Aug 21, 2007 3.806 3.962 3.781 3.933 249,448 +0.09(+2.31%)
Aug 20, 2007 3.806 3.898 3.773 3.844 468,160 +0.06(+1.68%)
Aug 17, 2007 3.743 3.883 3.644 3.781 619,484 +0.19(+5.23%)
Aug 16, 2007 3.411 3.707 3.314 3.593 1,369,801 +0.17(+5.04%)
Aug 15, 2007 3.644 3.652 3.310 3.421 2,027,905 -0.35(-9.23%)
Aug 14, 2007 3.844 3.872 3.682 3.768 376,340 -0.11(-2.94%)
Aug 13, 2007 3.875 3.921 3.745 3.883 532,000 -0.05(-1.29%)
Aug 10, 2007 3.877 3.949 3.877 3.933 331,416 +0.04(+0.91%)
Aug 09, 2007 3.895 3.946 3.870 3.898 440,968 -0.05(-1.39%)
Aug 08, 2007 3.794 4.030 3.794 3.953 555,250 +0.16(+4.12%)
Aug 07, 2007 3.806 3.844 3.784 3.796 439,786 -0.03(-0.86%)
Aug 06, 2007 3.827 3.850 3.682 3.829 587,564 -0.00(-0.07%)
Aug 03, 2007 3.839 3.875 3.832 3.832 282,157 -0.04(-1.11%)
Aug 02, 2007 3.806 3.893 3.806 3.875 407,472 +0.05(+1.33%)
Aug 01, 2007 3.771 3.832 3.745 3.824 513,478 +0.02(+0.60%)
Jul 31, 2007 3.799 3.865 3.771 3.801 526,483 -0.03(-0.79%)
Jul 30, 2007 3.743 3.832 3.743 3.832 426,782 +0.00(+0.00%)
Jul 27, 2007 3.751 3.855 3.730 3.832 449,638 +0.07(+1.89%)
Jul 26, 2007 3.794 3.794 3.553 3.761 1,183,404 -0.04(-1.07%)
Jul 25, 2007 3.832 3.893 3.791 3.801 865,780 -0.11(-2.73%)
Jul 24, 2007 3.916 3.928 3.857 3.908 574,165 -0.04(-1.03%)
Jul 23, 2007 3.971 3.994 3.933 3.949 370,429 -0.05(-1.21%)
Jul 20, 2007 4.027 4.042 3.908 3.997 515,448 -0.01(-0.32%)
Jul 19, 2007 3.880 4.009 3.880 4.009 775,537 +0.11(+2.73%)
Jul 18, 2007 3.951 3.984 3.786 3.903 1,382,017 -0.10(-2.47%)
Jul 17, 2007 4.065 4.065 3.943 4.002 1,186,557 -0.07(-1.81%)
Jul 16, 2007 4.202 4.211 4.063 4.075 948,930 -0.14(-3.31%)
Jul 13, 2007 4.276 4.293 4.215 4.215 349,149 -0.07(-1.66%)
Jul 12, 2007 4.329 4.355 4.215 4.286 399,985 -0.09(-2.03%)
Jul 11, 2007 4.365 4.400 4.342 4.375 260,088 +0.05(+1.17%)
Jul 10, 2007 4.418 4.423 4.316 4.324 445,697 -0.11(-2.41%)
Jul 09, 2007 4.380 4.464 4.380 4.431 176,545 +0.03(+0.63%)
Jul 06, 2007 4.390 4.486 4.365 4.403 168,663 -0.01(-0.15%)
Jul 05, 2007 4.344 4.438 4.344 4.409 213,982 +0.01(+0.32%)
Jul 03, 2007 4.365 4.395 4.355 4.395 117,040 +0.03(+0.70%)
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.