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 (%)
Mar 31, 2005 2.916 2.949 2.916 2.930 517,649 +0.02(+0.67%)
Mar 30, 2005 2.868 2.916 2.850 2.910 691,059 +0.05(+1.83%)
Mar 29, 2005 2.813 2.858 2.813 2.858 830,407 +0.04(+1.31%)
Mar 28, 2005 2.856 2.883 2.819 2.821 866,018 -0.03(-1.15%)
Mar 24, 2005 2.810 2.873 2.802 2.854 760,217 +0.04(+1.38%)
Mar 23, 2005 2.856 2.856 2.810 2.815 1,724,810 -0.05(-1.69%)
Mar 22, 2005 2.873 2.895 2.848 2.864 890,790 -0.01(-0.34%)
Mar 21, 2005 2.937 2.953 2.862 2.873 1,339,283 -0.06(-2.11%)
Mar 18, 2005 2.965 2.976 2.935 2.935 558,421 -0.04(-1.30%)
Mar 17, 2005 2.968 2.992 2.965 2.974 543,970 -0.00(-0.07%)
Mar 16, 2005 3.040 3.048 2.951 2.976 927,950 -0.06(-2.10%)
Mar 15, 2005 3.081 3.100 3.032 3.040 714,284 -0.06(-1.94%)
Mar 14, 2005 3.125 3.147 3.100 3.100 321,531 -0.02(-0.50%)
Mar 11, 2005 3.104 3.120 3.104 3.116 256,502 -0.03(-0.92%)
Mar 10, 2005 3.131 3.172 3.129 3.145 322,563 +0.00(+0.06%)
Mar 09, 2005 3.197 3.199 3.139 3.143 398,946 -0.05(-1.58%)
Mar 08, 2005 3.197 3.199 3.185 3.193 350,432 +0.01(+0.18%)
Mar 07, 2005 3.191 3.201 3.187 3.187 350,432 -0.00(-0.12%)
Mar 04, 2005 3.149 3.201 3.143 3.191 276,630 +0.02(+0.73%)
Mar 03, 2005 3.170 3.195 3.154 3.168 479,458 -0.00(-0.06%)
Mar 02, 2005 3.178 3.178 3.156 3.170 289,532 +0.01(+0.25%)
Mar 01, 2005 3.182 3.183 3.162 3.162 469,136 -0.01(-0.31%)
Feb 28, 2005 3.156 3.178 3.143 3.172 303,983 +0.02(+0.49%)
Feb 25, 2005 3.143 3.174 3.143 3.156 245,664 +0.01(+0.25%)
Feb 24, 2005 3.139 3.166 3.116 3.149 344,755 +0.01(+0.31%)
Feb 23, 2005 3.125 3.145 3.112 3.139 405,139 +0.03(+0.93%)
Feb 22, 2005 3.141 3.162 3.100 3.110 728,219 -0.03(-0.99%)
Feb 18, 2005 3.182 3.182 3.141 3.141 556,357 -0.02(-0.67%)
Feb 17, 2005 3.158 3.178 3.154 3.162 443,847 +0.00(+0.12%)
Feb 16, 2005 3.178 3.189 3.152 3.158 591,968 -0.01(-0.31%)
Feb 15, 2005 3.164 3.183 3.160 3.168 380,366 -0.01(-0.18%)
Feb 14, 2005 3.218 3.218 3.162 3.174 424,751 -0.02(-0.49%)
Feb 11, 2005 3.183 3.201 3.168 3.189 580,614 -0.03(-1.08%)
Feb 10, 2005 3.207 3.224 3.201 3.224 410,300 +0.01(+0.24%)
Feb 09, 2005 3.226 3.226 3.201 3.216 481,522 -0.00(-0.06%)
Feb 08, 2005 3.220 3.224 3.205 3.218 515,069 -0.00(-0.06%)
Feb 07, 2005 3.213 3.222 3.197 3.220 357,658 +0.02(+0.73%)
Feb 04, 2005 3.201 3.216 3.193 3.197 444,879 +0.01(+0.37%)
Feb 03, 2005 3.195 3.205 3.174 3.185 321,015 +0.00(+0.12%)
Feb 02, 2005 3.205 3.205 3.164 3.182 467,587 +0.00(+0.12%)
Feb 01, 2005 3.164 3.189 3.164 3.178 302,951 +0.01(+0.43%)
Jan 31, 2005 3.149 3.166 3.125 3.164 398,946 +0.01(+0.37%)
Jan 28, 2005 3.166 3.166 3.143 3.152 381,398 +0.00(+0.06%)
Jan 27, 2005 3.158 3.187 3.135 3.151 428,880 +0.01(+0.37%)
Jan 26, 2005 3.156 3.178 3.121 3.139 520,746 +0.03(+0.93%)
Jan 25, 2005 3.110 3.137 3.110 3.110 556,357 +0.01(+0.19%)
Jan 24, 2005 3.152 3.187 3.098 3.104 562,034 -0.03(-0.99%)
Jan 21, 2005 3.166 3.176 3.129 3.135 441,782 -0.02(-0.74%)
Jan 20, 2005 3.189 3.191 3.139 3.158 580,097 -0.02(-0.61%)
Jan 19, 2005 3.209 3.211 3.166 3.178 535,713 -0.02(-0.67%)
Jan 18, 2005 3.191 3.213 3.185 3.199 500,102 +0.01(+0.30%)
Jan 14, 2005 3.224 3.224 3.189 3.189 286,436 -0.02(-0.54%)
Jan 13, 2005 3.232 3.232 3.197 3.207 388,624 -0.03(-0.96%)
Jan 12, 2005 3.253 3.253 3.232 3.238 391,720 -0.01(-0.36%)
Jan 11, 2005 3.247 3.253 3.236 3.249 325,143 +0.00(+0.12%)
Jan 10, 2005 3.253 3.255 3.245 3.245 323,079 +0.01(+0.30%)
Jan 07, 2005 3.253 3.255 3.232 3.236 608,483 -0.01(-0.30%)
Jan 06, 2005 3.261 3.263 3.232 3.245 494,425 -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.