Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 3.433 3.461 3.402 3.457 141,927 +0.02(+0.68%)
Mar 29, 2007 3.449 3.461 3.418 3.433 199,215 +0.00(+0.06%)
Mar 28, 2007 3.426 3.466 3.412 3.432 200,763 -0.02(-0.67%)
Mar 27, 2007 3.443 3.464 3.432 3.455 211,085 +0.00(+0.00%)
Mar 26, 2007 3.410 3.464 3.402 3.455 327,724 +0.04(+1.19%)
Mar 23, 2007 3.373 3.414 3.373 3.414 297,790 +0.04(+1.21%)
Mar 22, 2007 3.323 3.402 3.319 3.373 482,038 +0.05(+1.46%)
Mar 21, 2007 3.327 3.331 3.317 3.325 265,792 +0.00(+0.00%)
Mar 20, 2007 3.302 3.331 3.302 3.325 227,084 +0.01(+0.23%)
Mar 19, 2007 3.275 3.329 3.275 3.317 302,951 +0.01(+0.41%)
Mar 16, 2007 3.315 3.326 3.290 3.304 271,469 -0.03(-0.81%)
Mar 15, 2007 3.294 3.331 3.286 3.331 290,048 +0.03(+0.76%)
Mar 14, 2007 3.323 3.333 3.280 3.306 437,653 -0.02(-0.52%)
Mar 13, 2007 3.472 3.441 3.323 3.323 489,780 -0.15(-4.30%)
Mar 12, 2007 3.439 3.499 3.432 3.472 281,275 -0.01(-0.39%)
Mar 09, 2007 3.451 3.497 3.406 3.486 277,662 +0.03(+0.84%)
Mar 08, 2007 3.400 3.461 3.391 3.457 423,203 +0.08(+2.24%)
Mar 07, 2007 3.313 3.395 3.313 3.381 748,346 +0.09(+2.65%)
Mar 06, 2007 3.265 3.315 3.261 3.294 701,381 +0.06(+1.80%)
Mar 05, 2007 3.183 3.337 3.178 3.236 2,903,070 -0.22(-6.39%)
Mar 02, 2007 3.424 3.507 3.420 3.457 472,232 -0.02(-0.45%)
Mar 01, 2007 3.486 3.486 3.462 3.472 259,082 -0.01(-0.33%)
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%)
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.