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, 2005 4.134 4.162 4.116 4.154 232,109 +0.02(+0.49%)
Feb 25, 2005 4.116 4.157 4.116 4.134 187,579 +0.01(+0.25%)
Feb 24, 2005 4.111 4.146 4.080 4.124 263,241 +0.01(+0.31%)
Feb 23, 2005 4.093 4.119 4.075 4.111 309,348 +0.04(+0.93%)
Feb 22, 2005 4.113 4.141 4.060 4.073 556,038 -0.04(-0.99%)
Feb 18, 2005 4.167 4.167 4.113 4.113 424,811 -0.03(-0.67%)
Feb 17, 2005 4.136 4.162 4.131 4.141 338,903 +0.01(+0.12%)
Feb 16, 2005 4.162 4.177 4.129 4.136 452,003 -0.01(-0.31%)
Feb 15, 2005 4.144 4.169 4.139 4.149 290,432 -0.01(-0.18%)
Feb 14, 2005 4.215 4.215 4.141 4.157 324,322 -0.02(-0.49%)
Feb 11, 2005 4.169 4.192 4.149 4.177 443,333 -0.05(-1.08%)
Feb 10, 2005 4.200 4.223 4.192 4.223 313,288 +0.01(+0.24%)
Feb 09, 2005 4.225 4.225 4.192 4.212 367,671 -0.00(-0.06%)
Feb 08, 2005 4.217 4.223 4.197 4.215 393,285 -0.00(-0.06%)
Feb 07, 2005 4.207 4.220 4.187 4.217 273,093 +0.03(+0.73%)
Feb 04, 2005 4.192 4.212 4.182 4.187 339,691 +0.02(+0.37%)
Feb 03, 2005 4.184 4.197 4.157 4.172 245,114 +0.01(+0.12%)
Feb 02, 2005 4.197 4.197 4.144 4.167 357,031 +0.01(+0.12%)
Feb 01, 2005 4.144 4.177 4.144 4.162 231,321 +0.02(+0.43%)
Jan 31, 2005 4.124 4.146 4.093 4.144 304,619 +0.02(+0.37%)
Jan 28, 2005 4.146 4.146 4.116 4.129 291,220 +0.00(+0.06%)
Jan 27, 2005 4.136 4.174 4.106 4.126 327,475 +0.02(+0.37%)
Jan 26, 2005 4.134 4.162 4.088 4.111 397,620 +0.04(+0.93%)
Jan 25, 2005 4.073 4.108 4.073 4.073 424,811 +0.01(+0.19%)
Jan 24, 2005 4.129 4.174 4.058 4.065 429,146 -0.04(-0.99%)
Jan 21, 2005 4.146 4.159 4.098 4.106 337,327 -0.03(-0.74%)
Jan 20, 2005 4.177 4.179 4.111 4.136 442,939 -0.03(-0.61%)
Jan 19, 2005 4.202 4.205 4.146 4.162 409,048 -0.03(-0.67%)
Jan 18, 2005 4.179 4.207 4.172 4.190 381,857 +0.01(+0.30%)
Jan 14, 2005 4.223 4.223 4.177 4.177 218,711 -0.02(-0.54%)
Jan 13, 2005 4.233 4.233 4.187 4.200 296,737 -0.04(-0.96%)
Jan 12, 2005 4.261 4.261 4.233 4.240 299,102 -0.02(-0.36%)
Jan 11, 2005 4.253 4.261 4.238 4.256 248,266 +0.01(+0.12%)
Jan 10, 2005 4.261 4.263 4.250 4.250 246,690 +0.01(+0.30%)
Jan 07, 2005 4.261 4.263 4.233 4.238 464,613 -0.01(-0.30%)
Jan 06, 2005 4.271 4.273 4.233 4.250 377,522 -0.02(-0.42%)
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.