Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 3.565 3.598 3.563 3.598 211,085 +0.02(+0.60%)
Jan 30, 2007 3.575 3.588 3.555 3.577 259,082 +0.00(+0.00%)
Jan 29, 2007 3.569 3.602 3.550 3.577 314,305 +0.00(+0.00%)
Jan 26, 2007 3.513 3.581 3.513 3.577 318,950 +0.05(+1.37%)
Jan 25, 2007 3.552 3.552 3.513 3.528 214,182 -0.01(-0.27%)
Jan 24, 2007 3.517 3.559 3.517 3.538 278,178 +0.02(+0.55%)
Jan 23, 2007 3.528 3.544 3.519 3.519 241,019 -0.02(-0.49%)
Jan 22, 2007 3.548 3.563 3.526 3.536 228,116 -0.02(-0.60%)
Jan 19, 2007 3.569 3.602 3.555 3.557 212,117 -0.03(-0.76%)
Jan 18, 2007 3.542 3.590 3.542 3.585 287,468 +0.03(+0.70%)
Jan 17, 2007 3.536 3.573 3.531 3.559 298,822 +0.00(+0.11%)
Jan 16, 2007 3.579 3.585 3.534 3.555 531,068 -0.02(-0.65%)
Jan 12, 2007 3.567 3.590 3.559 3.579 169,281 +0.02(+0.54%)
Jan 11, 2007 3.538 3.563 3.536 3.559 264,760 +0.00(+0.05%)
Jan 10, 2007 3.536 3.561 3.528 3.557 261,147 +0.01(+0.22%)
Jan 09, 2007 3.488 3.554 3.483 3.550 253,405 +0.04(+1.10%)
Jan 08, 2007 3.517 3.536 3.488 3.511 309,144 -0.01(-0.38%)
Jan 05, 2007 3.542 3.554 3.509 3.524 361,270 -0.02(-0.66%)
Jan 04, 2007 3.614 3.614 3.546 3.548 278,694 -0.05(-1.51%)
Jan 03, 2007 3.612 3.612 3.571 3.602 313,789 +0.02(+0.49%)
Dec 29, 2006 3.575 3.616 3.575 3.585 248,760 +0.00(+0.11%)
Dec 28, 2006 3.536 3.598 3.536 3.581 455,201 +0.03(+0.71%)
Dec 27, 2006 3.499 3.563 3.499 3.555 469,136 +0.01(+0.33%)
Dec 26, 2006 3.546 3.554 3.521 3.544 325,143 +0.01(+0.22%)
Dec 22, 2006 3.526 3.561 3.519 3.536 328,756 -0.02(-0.54%)
Dec 21, 2006 3.554 3.565 3.530 3.555 201,279 +0.00(+0.11%)
Dec 20, 2006 3.575 3.592 3.526 3.552 226,052 -0.01(-0.38%)
Dec 19, 2006 3.569 3.577 3.536 3.565 169,797 +0.00(+0.00%)
Dec 18, 2006 3.488 3.569 3.488 3.565 355,077 +0.08(+2.28%)
Dec 15, 2006 3.521 3.521 3.475 3.486 669,899 -0.04(-1.15%)
Dec 14, 2006 3.530 3.559 3.517 3.526 386,559 -0.02(-0.55%)
Dec 13, 2006 3.565 3.585 3.536 3.546 305,015 -0.04(-1.08%)
Dec 12, 2006 3.616 3.633 3.548 3.585 323,595 -0.05(-1.33%)
Dec 11, 2006 3.621 3.654 3.618 3.633 299,338 +0.00(+0.00%)
Dec 08, 2006 3.619 3.643 3.618 3.633 172,377 -0.02(-0.64%)
Dec 07, 2006 3.670 3.670 3.643 3.656 231,213 -0.01(-0.37%)
Dec 06, 2006 3.645 3.670 3.643 3.670 191,473 +0.01(+0.21%)
Dec 05, 2006 3.643 3.680 3.643 3.662 297,790 +0.03(+0.80%)
Dec 04, 2006 3.623 3.680 3.621 3.633 334,949 +0.01(+0.37%)
Dec 01, 2006 3.587 3.643 3.587 3.619 323,079 +0.02(+0.65%)
Nov 30, 2006 3.571 3.598 3.561 3.596 156,378 +0.03(+0.81%)
Nov 29, 2006 3.550 3.583 3.544 3.567 261,663 +0.03(+0.77%)
Nov 28, 2006 3.536 3.550 3.527 3.540 251,857 -0.01(-0.16%)
Nov 27, 2006 3.554 3.554 3.523 3.546 216,762 -0.01(-0.16%)
Nov 24, 2006 3.509 3.561 3.509 3.552 335,981 +0.03(+0.99%)
Nov 22, 2006 3.468 3.534 3.466 3.517 271,469 +0.03(+0.89%)
Nov 21, 2006 3.476 3.486 3.455 3.486 124,380 +0.03(+0.84%)
Nov 20, 2006 3.430 3.459 3.427 3.457 326,692 +0.02(+0.51%)
Nov 17, 2006 3.441 3.445 3.422 3.439 255,986 -0.01(-0.34%)
Nov 16, 2006 3.447 3.466 3.439 3.451 261,663 -0.01(-0.22%)
Nov 15, 2006 3.497 3.497 3.453 3.459 386,559 -0.02(-0.45%)
Nov 14, 2006 3.517 3.517 3.472 3.474 379,850 -0.04(-1.10%)
Nov 13, 2006 3.484 3.513 3.459 3.513 322,563 +0.02(+0.44%)
Nov 10, 2006 3.464 3.517 3.464 3.497 272,501 +0.01(+0.33%)
Nov 09, 2006 3.443 3.499 3.443 3.486 249,276 +0.01(+0.39%)
Nov 08, 2006 3.461 3.507 3.441 3.472 233,277 -0.02(-0.44%)
Nov 07, 2006 3.468 3.503 3.459 3.488 204,376 +0.03(+0.73%)
Nov 06, 2006 3.391 3.488 3.391 3.462 430,428 +0.09(+2.52%)
Nov 03, 2006 3.385 3.424 3.371 3.377 291,081 -0.01(-0.23%)
Nov 02, 2006 3.478 3.484 3.385 3.385 437,653 -0.10(-2.94%)
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.