Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 3.434 3.461 3.403 3.457 141,900 +0.02(+0.68%)
Mar 29, 2007 3.450 3.461 3.419 3.434 199,176 +0.00(+0.06%)
Mar 28, 2007 3.426 3.467 3.413 3.432 200,724 -0.02(-0.67%)
Mar 27, 2007 3.444 3.465 3.432 3.455 211,044 +0.00(+0.00%)
Mar 26, 2007 3.411 3.465 3.403 3.455 327,660 +0.04(+1.19%)
Mar 23, 2007 3.374 3.415 3.374 3.415 297,732 +0.04(+1.21%)
Mar 22, 2007 3.324 3.403 3.320 3.374 481,945 +0.05(+1.46%)
Mar 21, 2007 3.328 3.331 3.318 3.326 265,740 +0.00(+0.00%)
Mar 20, 2007 3.302 3.331 3.302 3.326 227,040 +0.01(+0.23%)
Mar 19, 2007 3.275 3.329 3.275 3.318 302,892 +0.01(+0.41%)
Mar 16, 2007 3.316 3.326 3.291 3.304 271,416 -0.03(-0.81%)
Mar 15, 2007 3.295 3.331 3.287 3.331 289,992 +0.03(+0.76%)
Mar 14, 2007 3.324 3.333 3.281 3.306 437,569 -0.02(-0.53%)
Mar 13, 2007 3.473 3.442 3.324 3.324 489,685 -0.15(-4.30%)
Mar 12, 2007 3.440 3.500 3.432 3.473 281,220 -0.01(-0.39%)
Mar 09, 2007 3.452 3.498 3.407 3.486 277,608 +0.03(+0.84%)
Mar 08, 2007 3.401 3.461 3.391 3.457 423,121 +0.08(+2.23%)
Mar 07, 2007 3.314 3.395 3.314 3.382 748,201 +0.09(+2.65%)
Mar 06, 2007 3.265 3.316 3.262 3.295 701,245 +0.06(+1.80%)
Mar 05, 2007 3.184 3.337 3.178 3.236 2,902,506 -0.22(-6.39%)
Mar 02, 2007 3.424 3.508 3.421 3.457 472,141 -0.02(-0.45%)
Mar 01, 2007 3.486 3.486 3.463 3.473 259,032 -0.01(-0.33%)
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%)
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.