Pioneer High Income Trust (NY: PHT )

7.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 4.567 4.605 4.541 4.562 449,725 -0.04(-0.83%)
Feb 27, 2007 4.656 4.656 4.585 4.600 254,621 -0.07(-1.47%)
Feb 26, 2007 4.656 4.676 4.645 4.668 186,433 -0.01(-0.16%)
Feb 23, 2007 4.643 4.676 4.630 4.676 182,491 +0.02(+0.44%)
Feb 22, 2007 4.653 4.656 4.618 4.656 167,119 +0.02(+0.33%)
Feb 21, 2007 4.618 4.651 4.612 4.640 152,930 +0.02(+0.47%)
Feb 20, 2007 4.643 4.643 4.615 4.619 150,565 +0.00(+0.08%)
Feb 16, 2007 4.638 4.638 4.612 4.615 119,427 -0.02(-0.49%)
Feb 15, 2007 4.630 4.640 4.618 4.638 154,507 -0.01(-0.11%)
Feb 14, 2007 4.618 4.694 4.602 4.643 196,976 -0.01(-0.16%)
Feb 13, 2007 4.630 4.653 4.607 4.651 118,698 -0.02(-0.49%)
Feb 12, 2007 4.640 4.678 4.625 4.673 172,637 +0.04(+0.77%)
Feb 09, 2007 4.648 4.663 4.597 4.638 205,746 -0.00(-0.05%)
Feb 08, 2007 4.656 4.668 4.620 4.640 254,227 -0.00(-0.05%)
Feb 07, 2007 4.643 4.653 4.605 4.643 252,650 +0.03(+0.55%)
Feb 06, 2007 4.577 4.623 4.567 4.618 251,862 +0.04(+0.83%)
Feb 05, 2007 4.607 4.643 4.574 4.579 564,423 -0.03(-0.61%)
Feb 02, 2007 4.686 4.694 4.597 4.607 441,448 -0.08(-1.78%)
Feb 01, 2007 4.681 4.719 4.676 4.691 175,791 -0.02(-0.43%)
Jan 31, 2007 4.668 4.711 4.666 4.711 161,207 +0.03(+0.60%)
Jan 30, 2007 4.681 4.699 4.656 4.683 197,863 +0.00(+0.00%)
Jan 29, 2007 4.673 4.716 4.648 4.683 240,037 +0.00(+0.00%)
Jan 26, 2007 4.600 4.689 4.600 4.683 243,585 +0.06(+1.37%)
Jan 25, 2007 4.651 4.651 4.600 4.620 163,572 -0.01(-0.27%)
Jan 24, 2007 4.605 4.661 4.605 4.633 212,447 +0.03(+0.55%)
Jan 23, 2007 4.620 4.640 4.607 4.607 184,068 -0.02(-0.49%)
Jan 22, 2007 4.645 4.666 4.618 4.630 174,214 -0.03(-0.60%)
Jan 19, 2007 4.673 4.716 4.656 4.658 161,995 -0.04(-0.76%)
Jan 18, 2007 4.638 4.701 4.638 4.694 219,541 +0.03(+0.70%)
Jan 17, 2007 4.630 4.678 4.624 4.661 228,213 +0.01(+0.11%)
Jan 16, 2007 4.686 4.694 4.628 4.656 405,580 -0.03(-0.65%)
Jan 12, 2007 4.671 4.701 4.661 4.686 129,281 +0.03(+0.54%)
Jan 11, 2007 4.633 4.666 4.630 4.661 202,199 +0.00(+0.05%)
Jan 10, 2007 4.630 4.663 4.620 4.658 199,440 +0.01(+0.22%)
Jan 09, 2007 4.567 4.653 4.561 4.648 193,527 +0.05(+1.10%)
Jan 08, 2007 4.605 4.630 4.567 4.597 236,096 -0.02(-0.38%)
Jan 05, 2007 4.638 4.653 4.595 4.615 275,905 -0.03(-0.66%)
Jan 04, 2007 4.732 4.732 4.643 4.645 212,841 -0.07(-1.51%)
Jan 03, 2007 4.729 4.729 4.676 4.716 239,643 +0.02(+0.49%)
Dec 29, 2006 4.681 4.734 4.681 4.694 189,980 +0.01(+0.11%)
Dec 28, 2006 4.630 4.711 4.630 4.689 347,640 +0.03(+0.71%)
Dec 27, 2006 4.582 4.666 4.582 4.656 358,282 +0.02(+0.33%)
Dec 26, 2006 4.643 4.653 4.610 4.640 248,314 +0.01(+0.22%)
Dec 22, 2006 4.618 4.663 4.607 4.630 251,073 -0.03(-0.54%)
Dec 21, 2006 4.653 4.668 4.623 4.656 153,718 +0.01(+0.11%)
Dec 20, 2006 4.681 4.704 4.618 4.651 172,637 -0.02(-0.38%)
Dec 19, 2006 4.673 4.683 4.630 4.668 129,675 +0.00(+0.00%)
Dec 18, 2006 4.567 4.673 4.567 4.668 271,175 +0.10(+2.28%)
Dec 15, 2006 4.610 4.610 4.550 4.564 511,607 -0.05(-1.15%)
Dec 14, 2006 4.623 4.661 4.605 4.618 295,218 -0.03(-0.55%)
Dec 13, 2006 4.668 4.694 4.630 4.643 232,943 -0.05(-1.08%)
Dec 12, 2006 4.734 4.757 4.645 4.694 247,132 -0.06(-1.33%)
Dec 11, 2006 4.742 4.785 4.737 4.757 228,607 +0.00(+0.00%)
Dec 08, 2006 4.739 4.770 4.737 4.757 131,646 -0.03(-0.64%)
Dec 07, 2006 4.805 4.805 4.770 4.788 176,579 -0.02(-0.37%)
Dec 06, 2006 4.772 4.805 4.770 4.805 146,229 +0.01(+0.21%)
Dec 05, 2006 4.770 4.818 4.770 4.795 227,424 +0.04(+0.80%)
Dec 04, 2006 4.744 4.818 4.742 4.757 255,803 +0.02(+0.37%)
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.