Pioneer High Income Trust (NY: PHT )

8.015 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 3.488 3.517 3.469 3.484 588,757 -0.03(-0.83%)
Feb 27, 2007 3.556 3.556 3.502 3.514 333,336 -0.05(-1.47%)
Feb 26, 2007 3.556 3.572 3.548 3.566 244,068 -0.01(-0.16%)
Feb 23, 2007 3.546 3.572 3.537 3.572 238,908 +0.02(+0.44%)
Feb 22, 2007 3.554 3.556 3.527 3.556 218,784 +0.01(+0.33%)
Feb 21, 2007 3.527 3.552 3.523 3.545 200,208 +0.02(+0.47%)
Feb 20, 2007 3.546 3.546 3.525 3.528 197,112 +0.00(+0.08%)
Feb 16, 2007 3.543 3.543 3.523 3.525 156,348 -0.02(-0.49%)
Feb 15, 2007 3.537 3.545 3.527 3.543 202,272 -0.00(-0.11%)
Feb 14, 2007 3.527 3.585 3.515 3.546 257,871 -0.01(-0.16%)
Feb 13, 2007 3.537 3.554 3.519 3.552 155,393 -0.02(-0.49%)
Feb 12, 2007 3.545 3.574 3.533 3.570 226,008 +0.03(+0.77%)
Feb 09, 2007 3.550 3.562 3.512 3.543 269,352 -0.00(-0.05%)
Feb 08, 2007 3.556 3.566 3.529 3.545 332,820 -0.00(-0.05%)
Feb 07, 2007 3.546 3.554 3.517 3.546 330,756 +0.02(+0.55%)
Feb 06, 2007 3.496 3.531 3.488 3.527 329,724 +0.03(+0.83%)
Feb 05, 2007 3.519 3.546 3.494 3.498 738,913 -0.02(-0.61%)
Feb 02, 2007 3.579 3.585 3.512 3.519 577,921 -0.06(-1.78%)
Feb 01, 2007 3.576 3.605 3.572 3.583 230,136 -0.02(-0.43%)
Jan 31, 2007 3.566 3.599 3.564 3.599 211,044 +0.02(+0.60%)
Jan 30, 2007 3.576 3.589 3.556 3.578 259,032 +0.00(+0.00%)
Jan 29, 2007 3.570 3.603 3.550 3.578 314,244 +0.00(+0.00%)
Jan 26, 2007 3.514 3.581 3.514 3.578 318,888 +0.05(+1.37%)
Jan 25, 2007 3.552 3.552 3.514 3.529 214,140 -0.01(-0.27%)
Jan 24, 2007 3.517 3.560 3.517 3.539 278,124 +0.02(+0.55%)
Jan 23, 2007 3.529 3.545 3.519 3.519 240,972 -0.02(-0.49%)
Jan 22, 2007 3.548 3.564 3.527 3.537 228,072 -0.02(-0.60%)
Jan 19, 2007 3.570 3.603 3.556 3.558 212,076 -0.03(-0.76%)
Jan 18, 2007 3.543 3.591 3.543 3.585 287,412 +0.03(+0.70%)
Jan 17, 2007 3.537 3.574 3.532 3.560 298,764 +0.00(+0.11%)
Jan 16, 2007 3.579 3.585 3.535 3.556 530,965 -0.02(-0.65%)
Jan 12, 2007 3.568 3.591 3.560 3.579 169,248 +0.02(+0.54%)
Jan 11, 2007 3.539 3.564 3.537 3.560 264,708 +0.00(+0.05%)
Jan 10, 2007 3.537 3.562 3.529 3.558 261,096 +0.01(+0.22%)
Jan 09, 2007 3.488 3.554 3.484 3.550 253,356 +0.04(+1.10%)
Jan 08, 2007 3.517 3.537 3.488 3.512 309,084 -0.01(-0.38%)
Jan 05, 2007 3.543 3.554 3.510 3.525 361,200 -0.02(-0.66%)
Jan 04, 2007 3.614 3.614 3.546 3.548 278,640 -0.05(-1.51%)
Jan 03, 2007 3.612 3.612 3.572 3.603 313,728 +0.02(+0.49%)
Dec 29, 2006 3.576 3.616 3.576 3.585 248,712 +0.00(+0.11%)
Dec 28, 2006 3.537 3.599 3.537 3.581 455,113 +0.03(+0.71%)
Dec 27, 2006 3.500 3.564 3.500 3.556 469,045 +0.01(+0.33%)
Dec 26, 2006 3.546 3.554 3.521 3.545 325,080 +0.01(+0.22%)
Dec 22, 2006 3.527 3.562 3.519 3.537 328,692 -0.02(-0.54%)
Dec 21, 2006 3.554 3.566 3.531 3.556 201,240 +0.00(+0.11%)
Dec 20, 2006 3.576 3.593 3.527 3.552 226,008 -0.01(-0.38%)
Dec 19, 2006 3.570 3.578 3.537 3.566 169,764 +0.00(+0.00%)
Dec 18, 2006 3.488 3.570 3.488 3.566 355,008 +0.08(+2.28%)
Dec 15, 2006 3.521 3.521 3.475 3.486 669,769 -0.04(-1.15%)
Dec 14, 2006 3.531 3.560 3.517 3.527 386,484 -0.02(-0.55%)
Dec 13, 2006 3.566 3.585 3.537 3.546 304,956 -0.04(-1.08%)
Dec 12, 2006 3.616 3.634 3.548 3.585 323,532 -0.05(-1.33%)
Dec 11, 2006 3.622 3.655 3.618 3.634 299,280 +0.00(+0.00%)
Dec 08, 2006 3.620 3.643 3.618 3.634 172,344 -0.02(-0.64%)
Dec 07, 2006 3.671 3.671 3.643 3.657 231,168 -0.01(-0.37%)
Dec 06, 2006 3.645 3.671 3.643 3.671 191,436 +0.01(+0.21%)
Dec 05, 2006 3.643 3.680 3.643 3.663 297,732 +0.03(+0.80%)
Dec 04, 2006 3.624 3.680 3.622 3.634 334,884 +0.01(+0.37%)
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.