Pioneer High Income Trust (NY: PHT )

6.950 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 5.155 5.178 5.129 5.129 189,846 -0.02(-0.34%)
Sep 28, 2006 5.178 5.187 5.124 5.147 207,861 -0.02(-0.45%)
Sep 27, 2006 5.181 5.196 5.170 5.170 222,411 -0.02(-0.44%)
Sep 26, 2006 5.213 5.213 5.173 5.193 209,939 -0.01(-0.28%)
Sep 25, 2006 5.181 5.256 5.167 5.207 469,073 -0.00(-0.06%)
Sep 22, 2006 5.161 5.225 5.158 5.210 209,246 +0.02(+0.39%)
Sep 21, 2006 5.181 5.196 5.153 5.190 160,745 +0.02(+0.39%)
Sep 20, 2006 5.196 5.207 5.158 5.170 214,443 -0.01(-0.28%)
Sep 19, 2006 5.210 5.225 5.152 5.184 208,553 -0.01(-0.28%)
Sep 18, 2006 5.201 5.239 5.190 5.199 109,473 +0.02(+0.33%)
Sep 15, 2006 5.181 5.210 5.175 5.181 129,566 -0.01(-0.22%)
Sep 14, 2006 5.196 5.210 5.170 5.193 148,620 -0.00(-0.06%)
Sep 13, 2006 5.167 5.219 5.155 5.196 157,281 -0.02(-0.39%)
Sep 12, 2006 5.193 5.254 5.184 5.216 344,702 +0.03(+0.61%)
Sep 11, 2006 5.196 5.204 5.170 5.184 173,563 -0.03(-0.66%)
Sep 08, 2006 5.141 5.219 5.141 5.219 154,856 +0.06(+1.12%)
Sep 07, 2006 5.152 5.187 5.124 5.161 235,229 +0.02(+0.34%)
Sep 06, 2006 5.210 5.210 5.124 5.144 252,204 -0.05(-1.00%)
Sep 05, 2006 5.170 5.210 5.150 5.196 168,020 +0.05(+1.07%)
Sep 01, 2006 5.144 5.161 5.132 5.141 175,296 +0.01(+0.22%)
Aug 31, 2006 5.147 5.164 5.117 5.129 202,664 +0.00(+0.06%)
Aug 30, 2006 5.112 5.158 5.112 5.127 162,478 +0.02(+0.34%)
Aug 29, 2006 5.138 5.141 5.063 5.109 153,124 -0.01(-0.28%)
Aug 28, 2006 5.118 5.152 5.095 5.124 184,303 +0.00(+0.00%)
Aug 25, 2006 5.098 5.124 5.063 5.124 143,770 +0.02(+0.45%)
Aug 24, 2006 5.066 5.118 5.066 5.101 147,234 +0.01(+0.11%)
Aug 23, 2006 5.150 5.164 5.046 5.095 227,954 -0.06(-1.12%)
Aug 22, 2006 5.095 5.190 5.095 5.152 201,625 +0.03(+0.56%)
Aug 21, 2006 5.152 5.196 5.121 5.124 222,757 -0.07(-1.28%)
Aug 18, 2006 5.089 5.196 5.089 5.190 165,942 +0.10(+1.99%)
Aug 17, 2006 5.095 5.124 5.089 5.089 106,701 -0.01(-0.17%)
Aug 16, 2006 5.075 5.109 5.072 5.098 145,502 -0.01(-0.17%)
Aug 15, 2006 5.095 5.118 5.072 5.106 202,664 -0.00(-0.06%)
Aug 14, 2006 5.121 5.124 5.098 5.109 144,809 -0.00(-0.06%)
Aug 11, 2006 5.109 5.138 5.098 5.112 99,773 -0.03(-0.56%)
Aug 10, 2006 5.138 5.147 5.095 5.141 245,968 +0.05(+1.02%)
Aug 09, 2006 5.063 5.089 5.040 5.089 149,659 +0.03(+0.51%)
Aug 08, 2006 5.057 5.080 5.017 5.063 179,106 +0.01(+0.11%)
Aug 07, 2006 5.101 5.101 5.054 5.057 150,352 -0.01(-0.28%)
Aug 04, 2006 5.109 5.109 5.051 5.072 190,539 -0.02(-0.45%)
Aug 03, 2006 5.057 5.109 5.057 5.095 182,224 +0.01(+0.28%)
Aug 02, 2006 5.083 5.095 5.037 5.080 179,799 -0.00(-0.06%)
Aug 01, 2006 5.002 5.092 4.997 5.083 155,202 +0.08(+1.67%)
Jul 31, 2006 5.115 5.115 4.997 4.999 224,489 -0.12(-2.42%)
Jul 28, 2006 5.138 5.170 5.109 5.124 198,853 -0.00(-0.06%)
Jul 27, 2006 5.121 5.138 5.090 5.127 222,411 +0.03(+0.68%)
Jul 26, 2006 5.066 5.138 5.050 5.092 260,172 +0.04(+0.80%)
Jul 25, 2006 5.051 5.077 5.037 5.051 151,045 -0.02(-0.40%)
Jul 24, 2006 5.037 5.089 5.034 5.072 192,964 +0.04(+0.75%)
Jul 21, 2006 5.037 5.043 5.008 5.034 128,180 -0.02(-0.40%)
Jul 20, 2006 5.037 5.109 5.014 5.054 328,766 +0.03(+0.57%)
Jul 19, 2006 4.991 5.043 4.991 5.025 166,288 +0.01(+0.11%)
Jul 18, 2006 4.979 5.025 4.913 5.020 201,971 +0.06(+1.16%)
Jul 17, 2006 4.924 4.976 4.913 4.962 116,055 +0.04(+0.76%)
Jul 14, 2006 4.968 5.014 4.913 4.924 143,770 -0.02(-0.41%)
Jul 13, 2006 4.936 5.008 4.936 4.945 168,367 -0.05(-1.10%)
Jul 12, 2006 5.040 5.049 4.968 4.999 217,907 -0.03(-0.57%)
Jul 11, 2006 5.014 5.080 4.956 5.028 350,938 +0.03(+0.52%)
Jul 10, 2006 4.994 5.049 4.976 5.002 151,738 +0.02(+0.35%)
Jul 07, 2006 4.971 5.005 4.953 4.985 168,713 -0.00(-0.06%)
Jul 06, 2006 4.962 5.008 4.945 4.988 169,753 +0.01(+0.23%)
Jul 05, 2006 5.008 5.008 4.942 4.976 130,259 -0.03(-0.58%)
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.