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 (%)
Nov 30, 2005 4.106 4.139 4.092 4.139 245,114 +0.02(+0.43%)
Nov 29, 2005 4.096 4.121 4.075 4.121 194,672 +0.03(+0.74%)
Nov 28, 2005 4.060 4.096 4.048 4.091 164,722 +0.03(+0.75%)
Nov 25, 2005 4.060 4.060 4.040 4.060 81,573 +0.00(+0.07%)
Nov 23, 2005 4.055 4.058 4.022 4.057 208,071 +0.01(+0.18%)
Nov 22, 2005 4.055 4.073 4.030 4.050 268,364 -0.03(-0.75%)
Nov 21, 2005 4.058 4.083 4.042 4.080 221,075 +0.02(+0.50%)
Nov 18, 2005 4.070 4.088 4.022 4.060 269,546 +0.00(+0.00%)
Nov 17, 2005 4.073 4.083 4.014 4.060 269,940 -0.03(-0.68%)
Nov 16, 2005 4.086 4.108 4.055 4.088 140,290 -0.02(-0.56%)
Nov 15, 2005 4.065 4.152 4.060 4.111 205,312 -0.01(-0.25%)
Nov 14, 2005 4.111 4.124 4.065 4.121 96,942 +0.02(+0.43%)
Nov 11, 2005 4.116 4.116 4.065 4.103 172,210 +0.00(+0.00%)
Nov 10, 2005 4.075 4.103 4.065 4.103 194,278 +0.01(+0.25%)
Nov 09, 2005 4.098 4.119 4.088 4.093 154,082 +0.00(+0.06%)
Nov 08, 2005 4.098 4.111 4.082 4.091 111,128 +0.01(+0.12%)
Nov 07, 2005 4.121 4.124 4.068 4.086 207,677 -0.03(-0.62%)
Nov 04, 2005 4.086 4.111 4.073 4.111 186,002 +0.03(+0.68%)
Nov 03, 2005 4.101 4.123 4.061 4.083 190,337 +0.01(+0.12%)
Nov 02, 2005 4.111 4.111 4.060 4.078 122,557 -0.01(-0.19%)
Nov 01, 2005 4.116 4.116 4.063 4.086 122,951 -0.02(-0.37%)
Oct 31, 2005 4.129 4.152 4.075 4.101 151,718 -0.05(-1.16%)
Oct 28, 2005 4.187 4.197 4.129 4.149 161,964 -0.03(-0.61%)
Oct 27, 2005 4.162 4.195 4.162 4.174 157,629 +0.03(+0.67%)
Oct 26, 2005 4.174 4.207 4.111 4.146 246,690 -0.03(-0.61%)
Oct 25, 2005 4.157 4.197 4.137 4.172 171,028 +0.02(+0.37%)
Oct 24, 2005 4.047 4.162 4.027 4.157 220,287 +0.08(+2.06%)
Oct 21, 2005 3.976 4.086 3.972 4.073 206,888 +0.08(+2.10%)
Oct 20, 2005 3.946 3.997 3.946 3.989 128,468 +0.02(+0.58%)
Oct 19, 2005 3.959 3.969 3.928 3.966 228,562 +0.01(+0.26%)
Oct 18, 2005 4.047 4.060 3.908 3.956 438,210 -0.08(-1.95%)
Oct 17, 2005 4.060 4.098 4.012 4.035 215,952 -0.05(-1.18%)
Oct 14, 2005 4.078 4.103 4.065 4.083 155,265 +0.01(+0.25%)
Oct 13, 2005 4.152 4.169 4.009 4.073 410,625 -0.11(-2.73%)
Oct 12, 2005 4.210 4.210 4.162 4.187 167,875 -0.02(-0.42%)
Oct 11, 2005 4.200 4.212 4.136 4.205 210,041 +0.00(+0.00%)
Oct 10, 2005 4.207 4.258 4.154 4.205 210,041 -0.01(-0.18%)
Oct 07, 2005 4.200 4.212 4.162 4.212 203,342 -0.01(-0.30%)
Oct 06, 2005 4.258 4.258 4.225 4.225 170,634 -0.03(-0.77%)
Oct 05, 2005 4.205 4.258 4.183 4.258 221,863 +0.07(+1.64%)
Oct 04, 2005 4.228 4.228 4.162 4.190 172,210 -0.02(-0.54%)
Oct 03, 2005 4.190 4.212 4.149 4.212 259,694 +0.03(+0.67%)
Sep 30, 2005 4.167 4.212 4.144 4.184 167,875 +0.04(+1.04%)
Sep 29, 2005 4.200 4.200 4.101 4.141 188,367 -0.02(-0.49%)
Sep 28, 2005 4.124 4.212 4.124 4.162 252,207 -0.01(-0.30%)
Sep 27, 2005 4.174 4.184 4.124 4.174 272,699 +0.04(+0.92%)
Sep 26, 2005 4.162 4.177 4.121 4.136 250,237 -0.03(-0.61%)
Sep 23, 2005 4.162 4.202 4.144 4.162 178,121 -0.03(-0.61%)
Sep 22, 2005 4.212 4.228 4.113 4.187 349,149 +0.00(+0.00%)
Sep 21, 2005 4.250 4.268 4.149 4.187 259,694 -0.03(-0.66%)
Sep 20, 2005 4.258 4.268 4.212 4.215 206,494 -0.05(-1.13%)
Sep 19, 2005 4.266 4.291 4.225 4.263 130,438 +0.02(+0.54%)
Sep 16, 2005 4.238 4.240 4.240 4.240 292,797 +0.01(+0.12%)
Sep 15, 2005 4.296 4.334 4.220 4.235 241,173 -0.07(-1.65%)
Sep 14, 2005 4.314 4.322 4.278 4.306 189,549 -0.00(-0.06%)
Sep 13, 2005 4.314 4.362 4.283 4.309 322,746 -0.00(-0.06%)
Sep 12, 2005 4.370 4.388 4.301 4.311 376,340 -0.01(-0.18%)
Sep 09, 2005 4.352 4.370 4.314 4.319 184,426 -0.02(-0.41%)
Sep 08, 2005 4.301 4.337 4.294 4.337 186,397 +0.02(+0.53%)
Sep 07, 2005 4.360 4.385 4.311 4.314 205,706 -0.06(-1.33%)
Sep 06, 2005 4.365 4.376 4.339 4.372 215,558 +0.02(+0.47%)
Sep 02, 2005 4.339 4.377 4.327 4.352 221,469 +0.02(+0.35%)
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.