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 (%)
Jun 30, 2005 4.172 4.182 4.111 4.177 288,462 +0.03(+0.73%)
Jun 29, 2005 4.164 4.167 4.124 4.146 171,028 -0.01(-0.18%)
Jun 28, 2005 4.124 4.182 4.112 4.154 244,325 +0.01(+0.31%)
Jun 27, 2005 4.119 4.157 4.106 4.141 257,724 +0.03(+0.74%)
Jun 24, 2005 4.111 4.134 4.086 4.111 260,088 -0.01(-0.25%)
Jun 23, 2005 4.134 4.146 4.113 4.121 299,496 -0.01(-0.31%)
Jun 22, 2005 4.136 4.146 4.113 4.134 269,546 -0.00(-0.06%)
Jun 21, 2005 4.111 4.136 4.108 4.136 279,398 +0.01(+0.31%)
Jun 20, 2005 4.124 4.162 4.101 4.124 247,478 -0.01(-0.31%)
Jun 17, 2005 4.068 4.136 4.068 4.136 294,767 +0.05(+1.31%)
Jun 16, 2005 4.111 4.119 4.060 4.083 297,131 -0.03(-0.62%)
Jun 15, 2005 4.098 4.117 4.065 4.108 215,952 -0.02(-0.37%)
Jun 14, 2005 4.126 4.157 4.096 4.124 315,653 -0.02(-0.43%)
Jun 13, 2005 4.177 4.177 4.086 4.141 283,733 -0.02(-0.49%)
Jun 10, 2005 4.159 4.212 4.111 4.162 301,072 +0.00(+0.06%)
Jun 09, 2005 4.103 4.162 4.098 4.159 355,848 +0.02(+0.55%)
Jun 08, 2005 4.096 4.152 4.093 4.136 350,725 +0.04(+0.87%)
Jun 07, 2005 4.096 4.101 4.080 4.101 504,020 +0.00(+0.06%)
Jun 06, 2005 4.093 4.098 4.065 4.098 228,168 +0.01(+0.19%)
Jun 03, 2005 4.055 4.101 4.041 4.091 332,204 +0.04(+1.00%)
Jun 02, 2005 4.035 4.072 4.022 4.050 242,749 +0.02(+0.44%)
Jun 01, 2005 3.971 4.035 3.971 4.032 366,488 +0.05(+1.34%)
May 31, 2005 3.951 3.984 3.923 3.979 180,485 +0.03(+0.84%)
May 27, 2005 3.933 3.961 3.933 3.946 193,490 +0.03(+0.65%)
May 26, 2005 3.903 3.923 3.880 3.921 299,102 +0.03(+0.78%)
May 25, 2005 3.885 3.905 3.881 3.890 287,674 +0.00(+0.07%)
May 24, 2005 3.885 3.921 3.870 3.888 425,205 +0.00(+0.00%)
May 23, 2005 3.895 3.898 3.885 3.888 295,949 -0.01(-0.13%)
May 20, 2005 3.885 3.898 3.867 3.893 273,487 +0.02(+0.59%)
May 19, 2005 3.880 3.907 3.850 3.870 217,134 -0.04(-0.91%)
May 18, 2005 3.875 3.908 3.848 3.905 236,444 +0.06(+1.45%)
May 17, 2005 3.857 3.898 3.833 3.850 299,102 +0.00(+0.07%)
May 16, 2005 3.883 3.898 3.822 3.847 239,202 -0.04(-0.92%)
May 13, 2005 3.895 3.898 3.855 3.883 236,050 -0.02(-0.39%)
May 12, 2005 3.921 3.921 3.883 3.898 278,216 -0.02(-0.45%)
May 11, 2005 3.885 3.946 3.879 3.916 314,471 -0.03(-0.77%)
May 10, 2005 3.918 3.946 3.918 3.946 228,168 +0.02(+0.58%)
May 09, 2005 3.933 3.933 3.898 3.923 172,210 -0.01(-0.26%)
May 06, 2005 3.877 3.946 3.871 3.933 304,225 +0.04(+0.98%)
May 05, 2005 3.910 3.949 3.885 3.895 270,728 -0.03(-0.71%)
May 04, 2005 3.870 3.923 3.859 3.923 274,275 +0.04(+1.05%)
May 03, 2005 3.832 3.883 3.832 3.883 185,608 +0.04(+0.92%)
May 02, 2005 3.811 3.857 3.809 3.847 227,774 +0.02(+0.53%)
Apr 29, 2005 3.832 3.837 3.809 3.827 234,474 +0.01(+0.20%)
Apr 28, 2005 3.829 3.839 3.809 3.819 206,100 -0.01(-0.27%)
Apr 27, 2005 3.801 3.829 3.789 3.829 174,574 +0.03(+0.80%)
Apr 26, 2005 3.806 3.814 3.781 3.799 274,275 +0.01(+0.27%)
Apr 25, 2005 3.786 3.817 3.781 3.789 259,300 -0.01(-0.20%)
Apr 22, 2005 3.799 3.817 3.784 3.796 258,512 -0.02(-0.47%)
Apr 21, 2005 3.789 3.822 3.789 3.814 195,460 +0.03(+0.67%)
Apr 20, 2005 3.799 3.817 3.781 3.789 202,160 -0.02(-0.47%)
Apr 19, 2005 3.773 3.817 3.751 3.806 358,213 +0.05(+1.35%)
Apr 18, 2005 3.768 3.781 3.745 3.756 246,296 -0.02(-0.60%)
Apr 15, 2005 3.794 3.806 3.758 3.778 255,754 -0.02(-0.40%)
Apr 14, 2005 3.784 3.827 3.784 3.794 234,868 -0.01(-0.27%)
Apr 13, 2005 3.817 3.822 3.776 3.804 256,542 -0.04(-1.12%)
Apr 12, 2005 3.824 3.847 3.817 3.847 279,792 +0.00(+0.07%)
Apr 11, 2005 3.857 3.869 3.819 3.844 411,807 -0.02(-0.53%)
Apr 08, 2005 3.865 3.877 3.844 3.865 362,154 +0.00(+0.00%)
Apr 07, 2005 3.847 3.883 3.847 3.865 269,940 +0.01(+0.26%)
Apr 06, 2005 3.827 3.870 3.827 3.855 322,352 +0.03(+0.76%)
Apr 05, 2005 3.844 3.855 3.817 3.825 395,650 -0.02(-0.49%)
Apr 04, 2005 3.839 3.870 3.811 3.844 470,130 -0.01(-0.13%)
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.