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 3.468 3.484 588,871 -0.03(-0.83%)
Feb 27, 2007 3.555 3.555 3.501 3.513 333,401 -0.05(-1.47%)
Feb 26, 2007 3.555 3.571 3.548 3.565 244,115 -0.01(-0.16%)
Feb 23, 2007 3.546 3.571 3.536 3.571 238,954 +0.02(+0.44%)
Feb 22, 2007 3.554 3.555 3.526 3.555 218,826 +0.01(+0.33%)
Feb 21, 2007 3.526 3.552 3.523 3.544 200,247 +0.02(+0.47%)
Feb 20, 2007 3.546 3.546 3.525 3.527 197,150 +0.00(+0.08%)
Feb 16, 2007 3.542 3.542 3.523 3.525 156,378 -0.02(-0.49%)
Feb 15, 2007 3.536 3.544 3.526 3.542 202,311 -0.00(-0.11%)
Feb 14, 2007 3.526 3.585 3.515 3.546 257,921 -0.01(-0.16%)
Feb 13, 2007 3.536 3.554 3.519 3.552 155,423 -0.02(-0.49%)
Feb 12, 2007 3.544 3.573 3.532 3.569 226,052 +0.03(+0.77%)
Feb 09, 2007 3.550 3.561 3.511 3.542 269,404 -0.00(-0.05%)
Feb 08, 2007 3.555 3.565 3.528 3.544 332,885 -0.00(-0.05%)
Feb 07, 2007 3.546 3.554 3.517 3.546 330,820 +0.02(+0.55%)
Feb 06, 2007 3.495 3.530 3.488 3.526 329,788 +0.03(+0.83%)
Feb 05, 2007 3.519 3.546 3.494 3.497 739,057 -0.02(-0.61%)
Feb 02, 2007 3.579 3.585 3.511 3.519 578,033 -0.06(-1.78%)
Feb 01, 2007 3.575 3.604 3.571 3.583 230,181 -0.02(-0.43%)
Jan 31, 2007 3.565 3.598 3.563 3.598 211,085 +0.02(+0.60%)
Jan 30, 2007 3.575 3.588 3.555 3.577 259,082 +0.00(+0.00%)
Jan 29, 2007 3.569 3.602 3.550 3.577 314,305 +0.00(+0.00%)
Jan 26, 2007 3.513 3.581 3.513 3.577 318,950 +0.05(+1.37%)
Jan 25, 2007 3.552 3.552 3.513 3.528 214,182 -0.01(-0.27%)
Jan 24, 2007 3.517 3.559 3.517 3.538 278,178 +0.02(+0.55%)
Jan 23, 2007 3.528 3.544 3.519 3.519 241,019 -0.02(-0.49%)
Jan 22, 2007 3.548 3.563 3.526 3.536 228,116 -0.02(-0.60%)
Jan 19, 2007 3.569 3.602 3.555 3.557 212,117 -0.03(-0.76%)
Jan 18, 2007 3.542 3.590 3.542 3.585 287,468 +0.03(+0.70%)
Jan 17, 2007 3.536 3.573 3.531 3.559 298,822 +0.00(+0.11%)
Jan 16, 2007 3.579 3.585 3.534 3.555 531,068 -0.02(-0.65%)
Jan 12, 2007 3.567 3.590 3.559 3.579 169,281 +0.02(+0.54%)
Jan 11, 2007 3.538 3.563 3.536 3.559 264,760 +0.00(+0.05%)
Jan 10, 2007 3.536 3.561 3.528 3.557 261,147 +0.01(+0.22%)
Jan 09, 2007 3.488 3.554 3.483 3.550 253,405 +0.04(+1.10%)
Jan 08, 2007 3.517 3.536 3.488 3.511 309,144 -0.01(-0.38%)
Jan 05, 2007 3.542 3.554 3.509 3.524 361,270 -0.02(-0.66%)
Jan 04, 2007 3.614 3.614 3.546 3.548 278,694 -0.05(-1.51%)
Jan 03, 2007 3.612 3.612 3.571 3.602 313,789 +0.02(+0.49%)
Dec 29, 2006 3.575 3.616 3.575 3.585 248,760 +0.00(+0.11%)
Dec 28, 2006 3.536 3.598 3.536 3.581 455,201 +0.03(+0.71%)
Dec 27, 2006 3.499 3.563 3.499 3.555 469,136 +0.01(+0.33%)
Dec 26, 2006 3.546 3.554 3.521 3.544 325,143 +0.01(+0.22%)
Dec 22, 2006 3.526 3.561 3.519 3.536 328,756 -0.02(-0.54%)
Dec 21, 2006 3.554 3.565 3.530 3.555 201,279 +0.00(+0.11%)
Dec 20, 2006 3.575 3.592 3.526 3.552 226,052 -0.01(-0.38%)
Dec 19, 2006 3.569 3.577 3.536 3.565 169,797 +0.00(+0.00%)
Dec 18, 2006 3.488 3.569 3.488 3.565 355,077 +0.08(+2.28%)
Dec 15, 2006 3.521 3.521 3.475 3.486 669,899 -0.04(-1.15%)
Dec 14, 2006 3.530 3.559 3.517 3.526 386,559 -0.02(-0.55%)
Dec 13, 2006 3.565 3.585 3.536 3.546 305,015 -0.04(-1.08%)
Dec 12, 2006 3.616 3.633 3.548 3.585 323,595 -0.05(-1.33%)
Dec 11, 2006 3.621 3.654 3.618 3.633 299,338 +0.00(+0.00%)
Dec 08, 2006 3.619 3.643 3.618 3.633 172,377 -0.02(-0.64%)
Dec 07, 2006 3.670 3.670 3.643 3.656 231,213 -0.01(-0.37%)
Dec 06, 2006 3.645 3.670 3.643 3.670 191,473 +0.01(+0.21%)
Dec 05, 2006 3.643 3.680 3.643 3.662 297,790 +0.03(+0.80%)
Dec 04, 2006 3.623 3.680 3.621 3.633 334,949 +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.