Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.13%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 2.917 2.950 2.917 2.930 517,549 +0.02(+0.67%)
Mar 30, 2005 2.868 2.917 2.851 2.911 690,925 +0.05(+1.83%)
Mar 29, 2005 2.814 2.859 2.814 2.859 830,245 +0.04(+1.30%)
Mar 28, 2005 2.857 2.884 2.820 2.822 865,850 -0.03(-1.15%)
Mar 24, 2005 2.810 2.874 2.802 2.855 760,069 +0.04(+1.38%)
Mar 23, 2005 2.857 2.857 2.810 2.816 1,724,476 -0.05(-1.69%)
Mar 22, 2005 2.874 2.895 2.849 2.864 890,618 -0.01(-0.34%)
Mar 21, 2005 2.938 2.953 2.862 2.874 1,339,023 -0.06(-2.11%)
Mar 18, 2005 2.965 2.977 2.936 2.936 558,313 -0.04(-1.30%)
Mar 17, 2005 2.969 2.992 2.965 2.975 543,865 -0.00(-0.07%)
Mar 16, 2005 3.041 3.048 2.952 2.977 927,770 -0.06(-2.10%)
Mar 15, 2005 3.081 3.101 3.033 3.041 714,145 -0.06(-1.94%)
Mar 14, 2005 3.126 3.147 3.101 3.101 321,468 -0.02(-0.50%)
Mar 11, 2005 3.105 3.120 3.105 3.116 256,452 -0.03(-0.92%)
Mar 10, 2005 3.132 3.172 3.130 3.145 322,500 +0.00(+0.06%)
Mar 09, 2005 3.198 3.200 3.140 3.143 398,868 -0.05(-1.58%)
Mar 08, 2005 3.198 3.200 3.186 3.194 350,364 +0.01(+0.18%)
Mar 07, 2005 3.192 3.202 3.188 3.188 350,364 -0.00(-0.12%)
Mar 04, 2005 3.149 3.202 3.143 3.192 276,576 +0.02(+0.73%)
Mar 03, 2005 3.171 3.196 3.155 3.169 479,365 -0.00(-0.06%)
Mar 02, 2005 3.178 3.178 3.157 3.171 289,476 +0.01(+0.25%)
Mar 01, 2005 3.182 3.184 3.163 3.163 469,045 -0.01(-0.31%)
Feb 28, 2005 3.157 3.178 3.143 3.172 303,924 +0.02(+0.49%)
Feb 25, 2005 3.143 3.174 3.143 3.157 245,616 +0.01(+0.25%)
Feb 24, 2005 3.140 3.167 3.116 3.149 344,688 +0.01(+0.31%)
Feb 23, 2005 3.126 3.145 3.112 3.140 405,060 +0.03(+0.93%)
Feb 22, 2005 3.141 3.163 3.101 3.110 728,077 -0.03(-0.99%)
Feb 18, 2005 3.182 3.182 3.141 3.141 556,249 -0.02(-0.67%)
Feb 17, 2005 3.159 3.178 3.155 3.163 443,761 +0.00(+0.12%)
Feb 16, 2005 3.178 3.190 3.153 3.159 591,853 -0.01(-0.31%)
Feb 15, 2005 3.165 3.184 3.161 3.169 380,292 -0.01(-0.18%)
Feb 14, 2005 3.219 3.219 3.163 3.174 424,669 -0.02(-0.49%)
Feb 11, 2005 3.184 3.202 3.169 3.190 580,501 -0.03(-1.08%)
Feb 10, 2005 3.207 3.225 3.202 3.225 410,220 +0.01(+0.24%)
Feb 09, 2005 3.227 3.227 3.202 3.217 481,429 -0.00(-0.06%)
Feb 08, 2005 3.221 3.225 3.205 3.219 514,969 -0.00(-0.06%)
Feb 07, 2005 3.213 3.223 3.198 3.221 357,588 +0.02(+0.73%)
Feb 04, 2005 3.202 3.217 3.194 3.198 444,793 +0.01(+0.37%)
Feb 03, 2005 3.196 3.205 3.174 3.186 320,952 +0.00(+0.12%)
Feb 02, 2005 3.205 3.205 3.165 3.182 467,497 +0.00(+0.12%)
Feb 01, 2005 3.165 3.190 3.165 3.178 302,892 +0.01(+0.43%)
Jan 31, 2005 3.149 3.167 3.126 3.165 398,868 +0.01(+0.37%)
Jan 28, 2005 3.167 3.167 3.143 3.153 381,324 +0.00(+0.06%)
Jan 27, 2005 3.159 3.188 3.136 3.151 428,797 +0.01(+0.37%)
Jan 26, 2005 3.157 3.178 3.122 3.140 520,645 +0.03(+0.93%)
Jan 25, 2005 3.110 3.138 3.110 3.110 556,249 +0.01(+0.19%)
Jan 24, 2005 3.153 3.188 3.099 3.105 561,925 -0.03(-0.99%)
Jan 21, 2005 3.167 3.176 3.130 3.136 441,697 -0.02(-0.74%)
Jan 20, 2005 3.190 3.192 3.140 3.159 579,985 -0.02(-0.61%)
Jan 19, 2005 3.209 3.211 3.167 3.178 535,609 -0.02(-0.67%)
Jan 18, 2005 3.192 3.213 3.186 3.200 500,005 +0.01(+0.30%)
Jan 14, 2005 3.225 3.225 3.190 3.190 286,380 -0.02(-0.54%)
Jan 13, 2005 3.233 3.233 3.198 3.207 388,548 -0.03(-0.96%)
Jan 12, 2005 3.254 3.254 3.233 3.238 391,644 -0.01(-0.36%)
Jan 11, 2005 3.248 3.254 3.236 3.250 325,080 +0.00(+0.12%)
Jan 10, 2005 3.254 3.256 3.246 3.246 323,016 +0.01(+0.30%)
Jan 07, 2005 3.254 3.256 3.233 3.236 608,365 -0.01(-0.30%)
Jan 06, 2005 3.262 3.264 3.233 3.246 494,329 -0.01(-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.