Pioneer High Income Trust (NY: PHT )

9.050 USD -0.210 (-2.27%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 18.15 18.34 18.15 18.23 36,900 -0.01(-0.05%)
May 30, 2007 18.12 18.24 18.10 18.24 47,900 +0.05(+0.27%)
May 29, 2007 17.97 18.19 17.97 18.19 75,900 +0.19(+1.06%)
May 25, 2007 17.75 18.05 17.75 18.00 58,800 +0.12(+0.67%)
May 24, 2007 17.95 18.03 17.80 17.88 44,900 -0.10(-0.56%)
May 23, 2007 17.90 17.98 17.81 17.98 59,000 +0.07(+0.39%)
May 22, 2007 17.93 18.06 17.89 17.91 68,500 -0.05(-0.28%)
May 21, 2007 18.02 18.04 17.91 17.96 60,600 -0.10(-0.55%)
May 18, 2007 18.01 18.08 18.01 18.06 48,000 -0.01(-0.06%)
May 17, 2007 17.85 18.07 17.83 18.07 75,700 +0.06(+0.33%)
May 16, 2007 18.01 18.09 18.00 18.01 53,400 -0.01(-0.06%)
May 15, 2007 18.04 18.07 18.00 18.02 46,800 -0.02(-0.11%)
May 14, 2007 18.00 18.10 18.00 18.04 37,420 +0.01(+0.06%)
May 11, 2007 17.76 18.10 17.76 18.03 45,100 -0.04(-0.22%)
May 10, 2007 18.01 18.10 17.91 18.07 48,600 +0.04(+0.22%)
May 09, 2007 17.95 18.08 17.95 18.03 55,800 +0.05(+0.28%)
May 08, 2007 18.01 18.09 17.98 17.98 49,000 -0.08(-0.44%)
May 07, 2007 18.06 18.11 18.05 18.06 44,400 -0.02(-0.11%)
May 04, 2007 18.07 18.16 18.05 18.08 61,400 -0.02(-0.11%)
May 03, 2007 18.01 18.10 17.99 18.10 51,900 +0.08(+0.44%)
May 02, 2007 17.99 18.14 17.97 18.02 83,300 +0.02(+0.11%)
May 01, 2007 18.03 18.09 17.95 18.00 90,700 -0.05(-0.28%)
Apr 30, 2007 18.02 18.13 18.00 18.05 90,300 -0.04(-0.22%)
Apr 27, 2007 18.05 18.14 17.96 18.09 53,900 -0.01(-0.06%)
Apr 26, 2007 18.17 18.17 17.95 18.10 54,400 +0.00(+0.00%)
Apr 25, 2007 18.01 18.10 18.01 18.10 59,500 +0.04(+0.22%)
Apr 24, 2007 18.08 18.16 17.96 18.06 50,100 -0.11(-0.61%)
Apr 23, 2007 18.05 18.19 18.05 18.17 74,700 +0.02(+0.11%)
Apr 20, 2007 17.90 18.16 17.90 18.15 50,300 +0.11(+0.61%)
Apr 19, 2007 17.87 18.04 17.87 18.04 32,400 +0.07(+0.39%)
Apr 18, 2007 17.74 18.01 17.70 17.97 60,900 +0.08(+0.45%)
Apr 17, 2007 18.00 18.07 17.78 17.89 98,500 -0.11(-0.61%)
Apr 16, 2007 18.03 18.17 17.91 18.00 50,700 -0.07(-0.39%)
Apr 13, 2007 17.99 18.07 17.92 18.07 43,500 +0.16(+0.89%)
Apr 12, 2007 17.99 18.02 17.85 17.91 52,500 -0.17(-0.94%)
Apr 11, 2007 18.04 18.15 18.00 18.08 54,100 +0.01(+0.06%)
Apr 10, 2007 18.04 18.07 17.99 18.07 39,800 +0.10(+0.56%)
Apr 09, 2007 17.94 18.04 17.90 17.97 92,900 +0.09(+0.50%)
Apr 05, 2007 17.86 17.95 17.86 17.88 51,200 -0.01(-0.06%)
Apr 04, 2007 17.85 17.95 17.85 17.89 57,500 +0.05(+0.28%)
Apr 03, 2007 17.81 17.95 17.79 17.84 46,800 +0.03(+0.17%)
Apr 02, 2007 17.84 17.95 17.71 17.81 25,200 -0.03(-0.17%)
Mar 30, 2007 17.72 17.86 17.56 17.84 27,500 +0.12(+0.68%)
Mar 29, 2007 17.80 17.86 17.64 17.72 38,600 +0.01(+0.06%)
Mar 28, 2007 17.68 17.89 17.61 17.71 38,900 -0.12(-0.67%)
Mar 27, 2007 17.77 17.88 17.71 17.83 40,900 +0.00(+0.00%)
Mar 26, 2007 17.60 17.88 17.56 17.83 63,500 +0.21(+1.19%)
Mar 23, 2007 17.41 17.62 17.41 17.62 57,700 +0.21(+1.21%)
Mar 22, 2007 17.15 17.56 17.13 17.41 93,400 +0.25(+1.46%)
Mar 21, 2007 17.17 17.19 17.12 17.16 51,500 +0.00(+0.00%)
Mar 20, 2007 17.04 17.19 17.04 17.16 44,000 +0.04(+0.23%)
Mar 19, 2007 16.90 17.18 16.90 17.12 58,700 +0.07(+0.41%)
Mar 16, 2007 17.11 17.16 16.98 17.05 52,600 -0.14(-0.81%)
Mar 15, 2007 17.00 17.19 16.96 17.19 56,200 +0.13(+0.76%)
Mar 14, 2007 17.15 17.20 16.93 17.06 84,800 -0.09(-0.52%)
Mar 13, 2007 17.92 17.76 17.15 17.15 94,900 -0.77(-4.30%)
Mar 12, 2007 17.75 18.06 17.71 17.92 54,500 -0.07(-0.39%)
Mar 09, 2007 17.81 18.05 17.58 17.99 53,800 +0.15(+0.84%)
Mar 08, 2007 17.55 17.86 17.50 17.84 82,000 +0.39(+2.23%)
Mar 07, 2007 17.10 17.52 17.10 17.45 145,000 +0.45(+2.65%)
Mar 06, 2007 16.85 17.11 16.83 17.00 135,900 +0.30(+1.80%)
Mar 05, 2007 16.43 17.22 16.40 16.70 562,500 -1.14(-6.39%)
Mar 02, 2007 17.67 18.10 17.65 17.84 91,500 -0.08(-0.45%)
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.