Pioneer High Income Trust (NY: PHT )

7.670 +0.080 (+1.05%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 4.344 4.351 4.316 4.326 158,842 -0.01(-0.29%)
May 30, 2006 4.346 4.371 4.308 4.338 154,901 +0.01(+0.18%)
May 26, 2006 4.313 4.338 4.295 4.331 105,632 +0.03(+0.71%)
May 25, 2006 4.298 4.313 4.272 4.300 158,448 +0.03(+0.65%)
May 24, 2006 4.283 4.308 4.262 4.272 163,966 -0.03(-0.71%)
May 23, 2006 4.313 4.326 4.278 4.303 174,214 +0.01(+0.12%)
May 22, 2006 4.313 4.336 4.262 4.298 189,586 -0.00(-0.06%)
May 19, 2006 4.300 4.331 4.295 4.300 101,296 -0.04(-0.88%)
May 18, 2006 4.295 4.338 4.295 4.338 153,718 +0.03(+0.77%)
May 17, 2006 4.280 4.308 4.278 4.305 184,462 +0.02(+0.41%)
May 16, 2006 4.267 4.290 4.255 4.288 215,206 +0.04(+0.84%)
May 15, 2006 4.288 4.288 4.252 4.252 159,236 -0.02(-0.48%)
May 12, 2006 4.288 4.311 4.247 4.272 162,390 -0.05(-1.17%)
May 11, 2006 4.331 4.364 4.288 4.323 258,956 -0.01(-0.12%)
May 10, 2006 4.293 4.328 4.278 4.328 222,300 +0.02(+0.53%)
May 09, 2006 4.275 4.305 4.265 4.305 169,878 +0.02(+0.41%)
May 08, 2006 4.275 4.300 4.262 4.288 314,138 +0.02(+0.36%)
May 05, 2006 4.239 4.288 4.237 4.272 178,550 +0.03(+0.78%)
May 04, 2006 4.224 4.272 4.217 4.239 162,784 +0.03(+0.60%)
May 03, 2006 4.212 4.257 4.202 4.214 175,002 +0.01(+0.30%)
May 02, 2006 4.237 4.250 4.201 4.201 323,203 -0.05(-1.13%)
May 01, 2006 4.255 4.288 4.237 4.250 175,002 -0.01(-0.12%)
Apr 28, 2006 4.239 4.275 4.239 4.255 189,192 +0.00(+0.06%)
Apr 27, 2006 4.275 4.283 4.237 4.252 169,484 -0.01(-0.18%)
Apr 26, 2006 4.267 4.318 4.237 4.260 182,097 -0.03(-0.77%)
Apr 25, 2006 4.283 4.305 4.237 4.293 191,557 +0.03(+0.71%)
Apr 24, 2006 4.280 4.305 4.227 4.262 361,436 -0.04(-1.00%)
Apr 21, 2006 4.288 4.313 4.279 4.305 154,901 -0.02(-0.53%)
Apr 20, 2006 4.326 4.331 4.305 4.328 182,491 +0.04(+0.95%)
Apr 19, 2006 4.257 4.326 4.241 4.288 136,770 +0.01(+0.12%)
Apr 18, 2006 4.237 4.285 4.210 4.283 148,200 +0.03(+0.66%)
Apr 17, 2006 4.285 4.333 4.255 4.255 146,229 -0.04(-0.83%)
Apr 13, 2006 4.331 4.356 4.260 4.290 172,637 -0.04(-0.94%)
Apr 12, 2006 4.316 4.361 4.300 4.331 147,018 +0.00(+0.00%)
Apr 11, 2006 4.305 4.344 4.283 4.331 158,054 +0.04(+0.89%)
Apr 10, 2006 4.313 4.344 4.275 4.293 146,229 -0.00(-0.06%)
Apr 07, 2006 4.326 4.379 4.293 4.295 194,710 -0.05(-1.11%)
Apr 06, 2006 4.326 4.369 4.313 4.344 126,128 +0.01(+0.12%)
Apr 05, 2006 4.364 4.374 4.305 4.338 181,309 -0.00(-0.06%)
Apr 04, 2006 4.296 4.366 4.291 4.341 152,930 +0.03(+0.65%)
Apr 03, 2006 4.262 4.344 4.262 4.313 228,213 +0.05(+1.19%)
Mar 31, 2006 4.290 4.364 4.262 4.262 309,408 -0.03(-0.65%)
Mar 30, 2006 4.321 4.349 4.288 4.290 232,154 +0.00(+0.06%)
Mar 29, 2006 4.300 4.349 4.267 4.288 236,490 -0.03(-0.59%)
Mar 28, 2006 4.369 4.397 4.288 4.313 268,810 -0.01(-0.30%)
Mar 27, 2006 4.336 4.399 4.313 4.326 130,463 -0.02(-0.52%)
Mar 24, 2006 4.351 4.404 4.342 4.349 184,462 -0.02(-0.35%)
Mar 23, 2006 4.326 4.364 4.275 4.364 320,050 +0.01(+0.17%)
Mar 22, 2006 4.316 4.359 4.303 4.356 207,717 +0.04(+0.94%)
Mar 21, 2006 4.300 4.369 4.287 4.316 173,426 +0.02(+0.35%)
Mar 20, 2006 4.321 4.349 4.300 4.300 148,200 +0.01(+0.12%)
Mar 17, 2006 4.275 4.323 4.262 4.295 147,806 +0.03(+0.71%)
Mar 16, 2006 4.338 4.338 4.265 4.265 203,775 -0.04(-0.88%)
Mar 15, 2006 4.351 4.351 4.303 4.303 251,073 -0.04(-0.99%)
Mar 14, 2006 4.351 4.382 4.313 4.346 275,511 +0.02(+0.41%)
Mar 13, 2006 4.305 4.336 4.255 4.328 184,462 -0.01(-0.29%)
Mar 10, 2006 4.351 4.361 4.290 4.341 146,229 +0.02(+0.35%)
Mar 09, 2006 4.305 4.351 4.289 4.326 226,242 +0.05(+1.19%)
Mar 08, 2006 4.313 4.331 4.275 4.275 229,395 -0.04(-0.88%)
Mar 07, 2006 4.336 4.336 4.300 4.313 200,622 +0.02(+0.41%)
Mar 06, 2006 4.278 4.354 4.275 4.295 142,682 +0.01(+0.12%)
Mar 03, 2006 4.351 4.354 4.267 4.290 243,190 -0.05(-1.05%)
Mar 02, 2006 4.336 4.356 4.305 4.336 176,973 +0.01(+0.23%)
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.