Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 4.300 4.326 4.224 4.247 275,117 -0.02(-0.36%)
Sep 27, 2007 4.351 4.377 4.250 4.262 342,122 -0.07(-1.64%)
Sep 26, 2007 4.338 4.349 4.255 4.333 301,131 +0.02(+0.47%)
Sep 25, 2007 4.326 4.338 4.288 4.313 226,636 -0.01(-0.29%)
Sep 24, 2007 4.328 4.349 4.311 4.326 178,944 +0.04(+0.89%)
Sep 21, 2007 4.275 4.326 4.275 4.288 203,381 +0.02(+0.54%)
Sep 20, 2007 4.349 4.351 4.265 4.265 213,629 -0.06(-1.29%)
Sep 19, 2007 4.308 4.351 4.252 4.321 391,391 +0.08(+1.79%)
Sep 18, 2007 4.166 4.308 4.166 4.245 379,172 +0.07(+1.64%)
Sep 17, 2007 4.199 4.207 4.161 4.176 298,372 +0.02(+0.49%)
Sep 14, 2007 4.247 4.247 4.151 4.156 240,037 -0.05(-1.22%)
Sep 13, 2007 4.222 4.232 4.168 4.207 220,724 -0.02(-0.47%)
Sep 12, 2007 4.305 4.305 4.227 4.227 281,817 -0.04(-0.89%)
Sep 11, 2007 4.262 4.308 4.262 4.265 375,625 +0.05(+1.14%)
Sep 10, 2007 4.288 4.290 4.217 4.217 236,490 -0.04(-1.01%)
Sep 07, 2007 4.280 4.285 4.191 4.260 534,074 -0.02(-0.47%)
Sep 06, 2007 4.212 4.283 4.161 4.280 411,493 +0.12(+2.80%)
Sep 05, 2007 4.196 4.222 4.163 4.163 282,211 -0.04(-0.93%)
Sep 04, 2007 4.194 4.216 4.168 4.202 494,659 +0.04(+1.00%)
Aug 31, 2007 4.148 4.205 4.138 4.161 516,731 +0.05(+1.17%)
Aug 30, 2007 3.945 4.118 3.945 4.113 1,415,394 +0.14(+3.58%)
Aug 29, 2007 3.943 3.983 3.907 3.971 228,607 +0.05(+1.23%)
Aug 28, 2007 3.983 3.996 3.892 3.922 269,599 -0.01(-0.26%)
Aug 27, 2007 4.034 4.057 3.933 3.933 341,334 -0.07(-1.65%)
Aug 24, 2007 4.034 4.039 3.971 3.998 338,575 -0.01(-0.32%)
Aug 23, 2007 4.009 4.021 3.958 4.011 519,096 +0.03(+0.64%)
Aug 22, 2007 3.963 4.052 3.854 3.986 519,884 +0.05(+1.35%)
Aug 21, 2007 3.806 3.961 3.780 3.933 249,497 +0.09(+2.31%)
Aug 20, 2007 3.806 3.897 3.773 3.844 468,250 +0.06(+1.68%)
Aug 17, 2007 3.742 3.882 3.643 3.780 619,604 +0.19(+5.23%)
Aug 16, 2007 3.410 3.707 3.313 3.593 1,370,067 +0.17(+5.04%)
Aug 15, 2007 3.643 3.651 3.309 3.420 2,028,299 -0.35(-9.23%)
Aug 14, 2007 3.844 3.872 3.681 3.768 376,413 -0.11(-2.94%)
Aug 13, 2007 3.874 3.920 3.745 3.882 532,103 -0.05(-1.29%)
Aug 10, 2007 3.877 3.948 3.877 3.933 331,480 +0.04(+0.91%)
Aug 09, 2007 3.894 3.945 3.869 3.897 441,054 -0.05(-1.39%)
Aug 08, 2007 3.793 4.029 3.793 3.952 555,358 +0.16(+4.12%)
Aug 07, 2007 3.806 3.844 3.783 3.796 439,872 -0.03(-0.86%)
Aug 06, 2007 3.826 3.849 3.681 3.828 587,678 -0.00(-0.07%)
Aug 03, 2007 3.839 3.874 3.831 3.831 282,211 -0.04(-1.11%)
Aug 02, 2007 3.806 3.892 3.806 3.874 407,551 +0.05(+1.33%)
Aug 01, 2007 3.770 3.831 3.745 3.823 513,578 +0.02(+0.60%)
Jul 31, 2007 3.798 3.864 3.770 3.801 526,585 -0.03(-0.79%)
Jul 30, 2007 3.742 3.831 3.742 3.831 426,865 +0.00(+0.00%)
Jul 27, 2007 3.750 3.854 3.730 3.831 449,725 +0.07(+1.89%)
Jul 26, 2007 3.793 3.793 3.552 3.760 1,183,634 -0.04(-1.07%)
Jul 25, 2007 3.831 3.892 3.790 3.801 865,948 -0.11(-2.73%)
Jul 24, 2007 3.915 3.927 3.856 3.907 574,277 -0.04(-1.03%)
Jul 23, 2007 3.971 3.993 3.933 3.948 370,501 -0.05(-1.21%)
Jul 20, 2007 4.026 4.042 3.907 3.996 515,549 -0.01(-0.32%)
Jul 19, 2007 3.879 4.009 3.879 4.009 775,688 +0.11(+2.73%)
Jul 18, 2007 3.950 3.983 3.785 3.902 1,382,286 -0.10(-2.47%)
Jul 17, 2007 4.064 4.064 3.943 4.001 1,186,787 -0.07(-1.81%)
Jul 16, 2007 4.201 4.210 4.062 4.075 949,114 -0.14(-3.31%)
Jul 13, 2007 4.275 4.292 4.214 4.214 349,217 -0.07(-1.66%)
Jul 12, 2007 4.328 4.354 4.214 4.285 400,062 -0.09(-2.03%)
Jul 11, 2007 4.364 4.399 4.341 4.374 260,139 +0.05(+1.17%)
Jul 10, 2007 4.417 4.422 4.316 4.323 445,784 -0.11(-2.41%)
Jul 09, 2007 4.379 4.463 4.379 4.430 176,579 +0.03(+0.63%)
Jul 06, 2007 4.389 4.486 4.364 4.402 168,696 -0.01(-0.15%)
Jul 05, 2007 4.344 4.437 4.344 4.408 214,023 +0.01(+0.32%)
Jul 03, 2007 4.364 4.394 4.354 4.394 117,062 +0.03(+0.70%)
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.