Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 4.496 4.531 4.455 4.526 108,391 +0.03(+0.68%)
Mar 29, 2007 4.516 4.531 4.475 4.496 152,142 +0.00(+0.06%)
Mar 28, 2007 4.486 4.539 4.468 4.493 153,324 -0.03(-0.67%)
Mar 27, 2007 4.508 4.536 4.493 4.524 161,207 +0.00(+0.00%)
Mar 26, 2007 4.465 4.536 4.455 4.524 250,285 +0.05(+1.19%)
Mar 23, 2007 4.417 4.470 4.417 4.470 227,424 +0.05(+1.21%)
Mar 22, 2007 4.351 4.455 4.346 4.417 368,136 +0.06(+1.46%)
Mar 21, 2007 4.356 4.361 4.344 4.354 202,987 +0.00(+0.00%)
Mar 20, 2007 4.323 4.361 4.323 4.354 173,426 +0.01(+0.23%)
Mar 19, 2007 4.288 4.359 4.288 4.344 231,366 +0.02(+0.41%)
Mar 16, 2007 4.341 4.355 4.308 4.326 207,323 -0.04(-0.81%)
Mar 15, 2007 4.313 4.361 4.303 4.361 221,512 +0.03(+0.76%)
Mar 14, 2007 4.351 4.364 4.295 4.328 334,239 -0.02(-0.52%)
Mar 13, 2007 4.546 4.506 4.351 4.351 374,048 -0.20(-4.30%)
Mar 12, 2007 4.503 4.582 4.493 4.546 214,812 -0.02(-0.39%)
Mar 09, 2007 4.519 4.579 4.460 4.564 212,053 +0.04(+0.84%)
Mar 08, 2007 4.453 4.531 4.440 4.526 323,203 +0.10(+2.24%)
Mar 07, 2007 4.338 4.445 4.338 4.427 571,518 +0.11(+2.65%)
Mar 06, 2007 4.275 4.341 4.270 4.313 535,650 +0.08(+1.80%)
Mar 05, 2007 4.168 4.369 4.161 4.237 2,217,097 -0.29(-6.39%)
Mar 02, 2007 4.483 4.592 4.478 4.526 360,647 -0.02(-0.45%)
Mar 01, 2007 4.564 4.564 4.534 4.546 197,863 -0.02(-0.33%)
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%)
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.