Pioneer High Income Trust (NY: PHT )

6.950 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 4.821 4.861 4.777 4.841 195,389 +0.06(+1.15%)
Dec 29, 2005 4.818 4.818 4.777 4.786 126,795 +0.01(+0.18%)
Dec 28, 2005 4.757 4.806 4.740 4.777 227,607 +0.01(+0.18%)
Dec 27, 2005 4.737 4.769 4.708 4.769 211,671 +0.06(+1.23%)
Dec 23, 2005 4.720 4.740 4.679 4.711 153,124 -0.02(-0.37%)
Dec 22, 2005 4.670 4.734 4.636 4.728 120,905 +0.04(+0.92%)
Dec 21, 2005 4.725 4.734 4.653 4.685 179,106 -0.04(-0.86%)
Dec 20, 2005 4.642 4.725 4.627 4.725 291,005 +0.05(+1.17%)
Dec 19, 2005 4.682 4.722 4.633 4.670 176,335 -0.03(-0.55%)
Dec 16, 2005 4.691 4.720 4.670 4.696 178,067 -0.02(-0.49%)
Dec 15, 2005 4.673 4.725 4.673 4.720 240,079 +0.03(+0.74%)
Dec 14, 2005 4.711 4.722 4.683 4.685 199,546 -0.01(-0.25%)
Dec 13, 2005 4.662 4.725 4.650 4.696 250,126 +0.06(+1.37%)
Dec 12, 2005 4.618 4.676 4.590 4.633 223,104 +0.02(+0.50%)
Dec 09, 2005 4.668 4.682 4.604 4.610 188,460 -0.08(-1.60%)
Dec 08, 2005 4.581 4.708 4.581 4.685 163,863 -0.01(-0.25%)
Dec 07, 2005 4.740 4.743 4.674 4.696 115,709 -0.04(-0.91%)
Dec 06, 2005 4.725 4.740 4.705 4.740 181,531 +0.01(+0.31%)
Dec 05, 2005 4.711 4.725 4.711 4.725 168,020 +0.01(+0.31%)
Dec 02, 2005 4.705 4.714 4.682 4.711 188,460 +0.01(+0.31%)
Dec 01, 2005 4.682 4.720 4.676 4.696 167,674 -0.01(-0.25%)
Nov 30, 2005 4.670 4.708 4.655 4.708 215,482 +0.02(+0.43%)
Nov 29, 2005 4.659 4.688 4.636 4.688 171,138 +0.03(+0.74%)
Nov 28, 2005 4.618 4.659 4.604 4.653 144,809 +0.03(+0.75%)
Nov 25, 2005 4.618 4.618 4.595 4.618 71,712 +0.00(+0.07%)
Nov 23, 2005 4.613 4.616 4.575 4.615 182,917 +0.01(+0.18%)
Nov 22, 2005 4.613 4.633 4.584 4.607 235,922 -0.03(-0.75%)
Nov 21, 2005 4.616 4.644 4.598 4.642 194,350 +0.02(+0.50%)
Nov 18, 2005 4.630 4.650 4.575 4.618 236,961 +0.00(+0.00%)
Nov 17, 2005 4.633 4.644 4.567 4.618 237,307 -0.03(-0.68%)
Nov 16, 2005 4.647 4.673 4.613 4.650 123,330 -0.03(-0.56%)
Nov 15, 2005 4.624 4.722 4.618 4.676 180,492 -0.01(-0.25%)
Nov 14, 2005 4.676 4.691 4.624 4.688 85,223 +0.02(+0.43%)
Nov 11, 2005 4.682 4.682 4.624 4.668 151,392 +0.00(+0.00%)
Nov 10, 2005 4.636 4.668 4.624 4.668 170,792 +0.01(+0.25%)
Nov 09, 2005 4.662 4.685 4.650 4.656 135,456 +0.00(+0.06%)
Nov 08, 2005 4.662 4.676 4.643 4.653 97,694 +0.01(+0.12%)
Nov 07, 2005 4.688 4.691 4.627 4.647 182,571 -0.03(-0.62%)
Nov 04, 2005 4.647 4.676 4.633 4.676 163,517 +0.03(+0.68%)
Nov 03, 2005 4.665 4.690 4.620 4.644 167,328 +0.01(+0.12%)
Nov 02, 2005 4.676 4.676 4.618 4.639 107,741 -0.01(-0.19%)
Nov 01, 2005 4.682 4.682 4.621 4.647 108,087 -0.02(-0.37%)
Oct 31, 2005 4.696 4.722 4.636 4.665 133,377 -0.05(-1.16%)
Oct 28, 2005 4.763 4.774 4.696 4.720 142,384 -0.03(-0.61%)
Oct 27, 2005 4.734 4.771 4.734 4.748 138,574 +0.03(+0.67%)
Oct 26, 2005 4.748 4.786 4.676 4.717 216,868 -0.03(-0.61%)
Oct 25, 2005 4.728 4.774 4.706 4.745 150,352 +0.02(+0.37%)
Oct 24, 2005 4.604 4.734 4.580 4.728 193,657 +0.10(+2.06%)
Oct 21, 2005 4.523 4.647 4.518 4.633 181,878 +0.10(+2.10%)
Oct 20, 2005 4.489 4.546 4.489 4.538 112,937 +0.03(+0.58%)
Oct 19, 2005 4.503 4.515 4.468 4.512 200,932 +0.01(+0.26%)
Oct 18, 2005 4.604 4.618 4.445 4.500 385,235 -0.09(-1.95%)
Oct 17, 2005 4.618 4.662 4.564 4.590 189,846 -0.05(-1.18%)
Oct 14, 2005 4.639 4.668 4.624 4.644 136,495 +0.01(+0.25%)
Oct 13, 2005 4.722 4.743 4.561 4.633 360,985 -0.13(-2.73%)
Oct 12, 2005 4.789 4.789 4.734 4.763 147,581 -0.02(-0.42%)
Oct 11, 2005 4.777 4.792 4.705 4.783 184,649 +0.00(+0.00%)
Oct 10, 2005 4.786 4.844 4.725 4.783 184,649 -0.01(-0.18%)
Oct 07, 2005 4.777 4.792 4.734 4.792 178,760 -0.01(-0.30%)
Oct 06, 2005 4.844 4.844 4.806 4.806 150,006 -0.04(-0.77%)
Oct 05, 2005 4.783 4.844 4.759 4.844 195,042 +0.08(+1.64%)
Oct 04, 2005 4.809 4.809 4.734 4.766 151,392 -0.03(-0.54%)
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.