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 (%)
Dec 29, 2006 4.682 4.735 4.682 4.695 189,943 +0.01(+0.11%)
Dec 28, 2006 4.631 4.712 4.631 4.689 347,573 +0.03(+0.71%)
Dec 27, 2006 4.583 4.667 4.583 4.656 358,213 +0.02(+0.33%)
Dec 26, 2006 4.644 4.654 4.611 4.641 248,266 +0.01(+0.22%)
Dec 22, 2006 4.618 4.664 4.608 4.631 251,025 -0.03(-0.54%)
Dec 21, 2006 4.654 4.669 4.623 4.656 153,688 +0.01(+0.11%)
Dec 20, 2006 4.682 4.705 4.618 4.651 172,604 -0.02(-0.38%)
Dec 19, 2006 4.674 4.684 4.631 4.669 129,650 +0.00(+0.00%)
Dec 18, 2006 4.568 4.674 4.568 4.669 271,122 +0.10(+2.28%)
Dec 15, 2006 4.611 4.611 4.551 4.565 511,508 -0.05(-1.15%)
Dec 14, 2006 4.623 4.662 4.606 4.618 295,161 -0.03(-0.55%)
Dec 13, 2006 4.669 4.695 4.631 4.644 232,897 -0.05(-1.08%)
Dec 12, 2006 4.735 4.758 4.646 4.695 247,084 -0.06(-1.33%)
Dec 11, 2006 4.743 4.786 4.738 4.758 228,562 +0.00(+0.00%)
Dec 08, 2006 4.740 4.771 4.738 4.758 131,620 -0.03(-0.64%)
Dec 07, 2006 4.806 4.806 4.771 4.788 176,545 -0.02(-0.37%)
Dec 06, 2006 4.773 4.806 4.771 4.806 146,201 +0.01(+0.21%)
Dec 05, 2006 4.771 4.819 4.771 4.796 227,380 +0.04(+0.80%)
Dec 04, 2006 4.745 4.819 4.743 4.758 255,754 +0.02(+0.37%)
Dec 01, 2006 4.697 4.771 4.697 4.740 246,690 +0.03(+0.65%)
Nov 30, 2006 4.677 4.712 4.664 4.710 119,404 +0.04(+0.81%)
Nov 29, 2006 4.649 4.692 4.641 4.672 199,795 +0.04(+0.77%)
Nov 28, 2006 4.631 4.649 4.619 4.636 192,308 -0.01(-0.16%)
Nov 27, 2006 4.654 4.654 4.613 4.644 165,511 -0.01(-0.16%)
Nov 24, 2006 4.596 4.664 4.596 4.651 256,542 +0.05(+0.99%)
Nov 22, 2006 4.542 4.629 4.539 4.606 207,282 +0.04(+0.89%)
Nov 21, 2006 4.552 4.565 4.525 4.565 94,971 +0.04(+0.84%)
Nov 20, 2006 4.492 4.530 4.488 4.527 249,448 +0.02(+0.51%)
Nov 17, 2006 4.507 4.512 4.481 4.504 195,460 -0.02(-0.34%)
Nov 16, 2006 4.514 4.540 4.504 4.519 199,795 -0.01(-0.22%)
Nov 15, 2006 4.580 4.580 4.522 4.530 295,161 -0.02(-0.45%)
Nov 14, 2006 4.606 4.606 4.547 4.550 290,038 -0.05(-1.10%)
Nov 13, 2006 4.563 4.601 4.530 4.601 246,296 +0.02(+0.44%)
Nov 10, 2006 4.537 4.606 4.537 4.580 208,071 +0.02(+0.33%)
Nov 09, 2006 4.509 4.583 4.509 4.565 190,337 +0.02(+0.39%)
Nov 08, 2006 4.532 4.593 4.507 4.547 178,121 -0.02(-0.44%)
Nov 07, 2006 4.542 4.588 4.530 4.568 156,053 +0.03(+0.73%)
Nov 06, 2006 4.441 4.568 4.441 4.535 328,657 +0.11(+2.52%)
Nov 03, 2006 4.433 4.484 4.415 4.423 222,257 -0.01(-0.23%)
Nov 02, 2006 4.555 4.563 4.433 4.433 334,174 -0.13(-2.94%)
Nov 01, 2006 4.588 4.601 4.547 4.568 222,651 -0.03(-0.61%)
Oct 31, 2006 4.608 4.608 4.578 4.596 155,265 +0.00(+0.06%)
Oct 30, 2006 4.578 4.629 4.568 4.593 119,404 +0.01(+0.28%)
Oct 27, 2006 4.588 4.626 4.558 4.580 89,848 -0.01(-0.11%)
Oct 26, 2006 4.580 4.641 4.580 4.585 174,574 -0.03(-0.61%)
Oct 25, 2006 4.555 4.616 4.555 4.613 186,002 +0.04(+0.78%)
Oct 24, 2006 4.527 4.578 4.517 4.578 219,893 +0.03(+0.67%)
Oct 23, 2006 4.451 4.550 4.451 4.547 236,838 +0.07(+1.59%)
Oct 20, 2006 4.502 4.527 4.474 4.476 139,896 -0.02(-0.51%)
Oct 19, 2006 4.448 4.499 4.448 4.499 132,014 +0.04(+0.80%)
Oct 18, 2006 4.461 4.489 4.441 4.464 174,180 -0.03(-0.57%)
Oct 17, 2006 4.441 4.504 4.441 4.489 211,617 +0.07(+1.67%)
Oct 16, 2006 4.492 4.504 4.415 4.415 286,885 -0.10(-2.14%)
Oct 13, 2006 4.486 4.532 4.464 4.512 210,829 -0.04(-0.78%)
Oct 12, 2006 4.502 4.558 4.502 4.547 241,567 +0.02(+0.45%)
Oct 11, 2006 4.522 4.527 4.493 4.527 195,460 +0.01(+0.11%)
Oct 10, 2006 4.512 4.522 4.492 4.522 197,825 +0.03(+0.68%)
Oct 09, 2006 4.436 4.502 4.436 4.492 182,850 +0.05(+1.14%)
Oct 06, 2006 4.453 4.476 4.428 4.441 229,351 +0.02(+0.46%)
Oct 05, 2006 4.451 4.466 4.420 4.420 187,579 -0.03(-0.68%)
Oct 04, 2006 4.355 4.451 4.342 4.451 330,628 +0.11(+2.51%)
Oct 03, 2006 4.489 4.504 4.342 4.342 619,878 -0.15(-3.28%)
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.