Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 4.349 4.375 4.301 4.334 280,580 +0.04(+0.95%)
Jun 28, 2007 4.225 4.304 4.200 4.294 258,118 +0.06(+1.32%)
Jun 27, 2007 4.174 4.240 4.174 4.238 295,949 +0.04(+0.91%)
Jun 26, 2007 4.283 4.296 4.162 4.200 591,505 -0.09(-2.07%)
Jun 25, 2007 4.291 4.316 4.283 4.289 290,038 -0.03(-0.65%)
Jun 22, 2007 4.316 4.347 4.291 4.316 251,025 -0.03(-0.58%)
Jun 21, 2007 4.289 4.344 4.289 4.342 221,469 +0.02(+0.35%)
Jun 20, 2007 4.334 4.352 4.278 4.327 511,114 -0.02(-0.41%)
Jun 19, 2007 4.370 4.400 4.322 4.344 335,357 -0.05(-1.21%)
Jun 18, 2007 4.410 4.423 4.347 4.398 301,072 -0.01(-0.17%)
Jun 15, 2007 4.380 4.456 4.377 4.405 255,754 +0.04(+0.87%)
Jun 14, 2007 4.390 4.442 4.367 4.367 233,291 -0.01(-0.29%)
Jun 13, 2007 4.357 4.504 4.357 4.380 647,463 +0.01(+0.12%)
Jun 12, 2007 4.385 4.415 4.319 4.375 634,065 -0.03(-0.69%)
Jun 11, 2007 4.504 4.504 4.380 4.405 390,133 -0.09(-1.92%)
Jun 08, 2007 4.504 4.530 4.492 4.492 182,062 -0.03(-0.56%)
Jun 07, 2007 4.598 4.629 4.517 4.517 294,373 -0.09(-1.98%)
Jun 06, 2007 4.659 4.669 4.596 4.608 232,503 -0.06(-1.20%)
Jun 05, 2007 4.656 4.669 4.646 4.664 187,579 +0.01(+0.16%)
Jun 04, 2007 4.634 4.677 4.634 4.657 150,536 +0.01(+0.16%)
Jun 01, 2007 4.621 4.656 4.621 4.649 176,151 +0.02(+0.49%)
May 31, 2007 4.606 4.654 4.606 4.626 145,413 -0.00(-0.05%)
May 30, 2007 4.598 4.629 4.593 4.629 188,761 +0.01(+0.27%)
May 29, 2007 4.560 4.616 4.560 4.616 299,102 +0.05(+1.06%)
May 25, 2007 4.504 4.580 4.504 4.568 231,715 +0.03(+0.67%)
May 24, 2007 4.555 4.575 4.517 4.537 176,939 -0.03(-0.56%)
May 23, 2007 4.542 4.563 4.519 4.563 232,503 +0.02(+0.39%)
May 22, 2007 4.550 4.583 4.540 4.545 269,940 -0.01(-0.28%)
May 21, 2007 4.573 4.578 4.545 4.558 238,808 -0.03(-0.55%)
May 18, 2007 4.570 4.588 4.570 4.583 189,155 -0.00(-0.06%)
May 17, 2007 4.530 4.585 4.525 4.585 298,314 +0.02(+0.33%)
May 16, 2007 4.570 4.591 4.568 4.570 210,435 -0.00(-0.06%)
May 15, 2007 4.578 4.585 4.568 4.573 184,426 -0.01(-0.11%)
May 14, 2007 4.568 4.593 4.568 4.578 147,462 +0.00(+0.06%)
May 11, 2007 4.507 4.593 4.507 4.575 177,727 -0.01(-0.22%)
May 10, 2007 4.570 4.593 4.545 4.585 191,520 +0.01(+0.22%)
May 09, 2007 4.555 4.588 4.555 4.575 219,893 +0.01(+0.28%)
May 08, 2007 4.570 4.591 4.563 4.563 193,096 -0.02(-0.44%)
May 07, 2007 4.583 4.596 4.580 4.583 174,968 -0.01(-0.11%)
May 04, 2007 4.585 4.608 4.580 4.588 241,961 -0.01(-0.11%)
May 03, 2007 4.570 4.593 4.565 4.593 204,524 +0.02(+0.44%)
May 02, 2007 4.565 4.603 4.560 4.573 328,263 +0.01(+0.11%)
May 01, 2007 4.575 4.591 4.555 4.568 357,425 -0.01(-0.28%)
Apr 30, 2007 4.573 4.601 4.568 4.580 355,848 -0.01(-0.22%)
Apr 27, 2007 4.580 4.603 4.558 4.591 212,405 -0.00(-0.06%)
Apr 26, 2007 4.611 4.611 4.555 4.593 214,376 +0.00(+0.00%)
Apr 25, 2007 4.570 4.593 4.570 4.593 234,474 +0.01(+0.22%)
Apr 24, 2007 4.588 4.608 4.558 4.583 197,431 -0.03(-0.61%)
Apr 23, 2007 4.580 4.616 4.580 4.611 294,373 +0.01(+0.11%)
Apr 20, 2007 4.542 4.608 4.542 4.606 198,219 +0.03(+0.61%)
Apr 19, 2007 4.535 4.578 4.535 4.578 127,680 +0.02(+0.39%)
Apr 18, 2007 4.502 4.570 4.492 4.560 239,991 +0.02(+0.45%)
Apr 17, 2007 4.568 4.585 4.512 4.540 388,163 -0.03(-0.61%)
Apr 16, 2007 4.575 4.611 4.545 4.568 199,795 -0.02(-0.39%)
Apr 13, 2007 4.565 4.585 4.547 4.585 171,422 +0.04(+0.89%)
Apr 12, 2007 4.565 4.573 4.530 4.545 206,888 -0.04(-0.94%)
Apr 11, 2007 4.578 4.606 4.568 4.588 213,194 +0.00(+0.06%)
Apr 10, 2007 4.578 4.585 4.565 4.585 156,841 +0.03(+0.56%)
Apr 09, 2007 4.552 4.578 4.542 4.560 366,094 +0.02(+0.50%)
Apr 05, 2007 4.532 4.555 4.532 4.537 201,765 -0.00(-0.06%)
Apr 04, 2007 4.530 4.555 4.530 4.540 226,592 +0.01(+0.28%)
Apr 03, 2007 4.519 4.555 4.514 4.527 184,426 +0.01(+0.17%)
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.