Pioneer High Income Trust (NY: PHT )

7.480 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 18.00 18.15 17.90 17.98 114,100 -0.15(-0.83%)
Feb 27, 2007 18.35 18.35 18.07 18.13 64,600 -0.27(-1.47%)
Feb 26, 2007 18.35 18.43 18.31 18.40 47,300 -0.03(-0.16%)
Feb 23, 2007 18.30 18.43 18.25 18.43 46,300 +0.08(+0.44%)
Feb 22, 2007 18.34 18.35 18.20 18.35 42,400 +0.06(+0.33%)
Feb 21, 2007 18.20 18.33 18.18 18.29 38,800 +0.09(+0.47%)
Feb 20, 2007 18.30 18.30 18.19 18.20 38,200 +0.01(+0.08%)
Feb 16, 2007 18.28 18.28 18.18 18.19 30,300 -0.09(-0.49%)
Feb 15, 2007 18.25 18.29 18.20 18.28 39,200 -0.02(-0.11%)
Feb 14, 2007 18.20 18.50 18.14 18.30 49,975 -0.03(-0.16%)
Feb 13, 2007 18.25 18.34 18.16 18.33 30,115 -0.09(-0.49%)
Feb 12, 2007 18.29 18.44 18.23 18.42 43,800 +0.14(+0.77%)
Feb 09, 2007 18.32 18.38 18.12 18.28 52,200 -0.01(-0.05%)
Feb 08, 2007 18.35 18.40 18.21 18.29 64,500 -0.01(-0.05%)
Feb 07, 2007 18.30 18.34 18.15 18.30 64,100 +0.10(+0.55%)
Feb 06, 2007 18.04 18.22 18.00 18.20 63,900 +0.15(+0.83%)
Feb 05, 2007 18.16 18.30 18.03 18.05 143,200 -0.11(-0.61%)
Feb 02, 2007 18.47 18.50 18.12 18.16 112,000 -0.33(-1.78%)
Feb 01, 2007 18.45 18.60 18.43 18.49 44,600 -0.08(-0.43%)
Jan 31, 2007 18.40 18.57 18.39 18.57 40,900 +0.11(+0.60%)
Jan 30, 2007 18.45 18.52 18.35 18.46 50,200 +0.00(+0.00%)
Jan 29, 2007 18.42 18.59 18.32 18.46 60,900 +0.00(+0.00%)
Jan 26, 2007 18.13 18.48 18.13 18.46 61,800 +0.25(+1.37%)
Jan 25, 2007 18.33 18.33 18.13 18.21 41,500 -0.05(-0.27%)
Jan 24, 2007 18.15 18.37 18.15 18.26 53,900 +0.10(+0.55%)
Jan 23, 2007 18.21 18.29 18.16 18.16 46,700 -0.09(-0.49%)
Jan 22, 2007 18.31 18.39 18.20 18.25 44,200 -0.11(-0.60%)
Jan 19, 2007 18.42 18.59 18.35 18.36 41,100 -0.14(-0.76%)
Jan 18, 2007 18.28 18.53 18.28 18.50 55,700 +0.13(+0.70%)
Jan 17, 2007 18.25 18.44 18.23 18.37 57,900 +0.02(+0.11%)
Jan 16, 2007 18.47 18.50 18.24 18.35 102,900 -0.12(-0.65%)
Jan 12, 2007 18.41 18.53 18.37 18.47 32,800 +0.10(+0.54%)
Jan 11, 2007 18.26 18.39 18.25 18.37 51,300 +0.01(+0.05%)
Jan 10, 2007 18.25 18.38 18.21 18.36 50,600 +0.04(+0.22%)
Jan 09, 2007 18.00 18.34 17.98 18.32 49,100 +0.20(+1.10%)
Jan 08, 2007 18.15 18.25 18.00 18.12 59,900 -0.07(-0.38%)
Jan 05, 2007 18.28 18.34 18.11 18.19 70,000 -0.12(-0.66%)
Jan 04, 2007 18.65 18.65 18.30 18.31 54,000 -0.28(-1.51%)
Jan 03, 2007 18.64 18.64 18.43 18.59 60,800 +0.09(+0.49%)
Dec 29, 2006 18.45 18.66 18.45 18.50 48,200 +0.02(+0.11%)
Dec 28, 2006 18.25 18.57 18.25 18.48 88,200 +0.13(+0.71%)
Dec 27, 2006 18.06 18.39 18.06 18.35 90,900 +0.06(+0.33%)
Dec 26, 2006 18.30 18.34 18.17 18.29 63,000 +0.04(+0.22%)
Dec 22, 2006 18.20 18.38 18.16 18.25 63,700 -0.10(-0.54%)
Dec 21, 2006 18.34 18.40 18.22 18.35 39,000 +0.02(+0.11%)
Dec 20, 2006 18.45 18.54 18.20 18.33 43,800 -0.07(-0.38%)
Dec 19, 2006 18.42 18.46 18.25 18.40 32,900 +0.00(+0.00%)
Dec 18, 2006 18.00 18.42 18.00 18.40 68,800 +0.41(+2.28%)
Dec 15, 2006 18.17 18.17 17.93 17.99 129,800 -0.21(-1.15%)
Dec 14, 2006 18.22 18.37 18.15 18.20 74,900 -0.10(-0.55%)
Dec 13, 2006 18.40 18.50 18.25 18.30 59,100 -0.20(-1.08%)
Dec 12, 2006 18.66 18.75 18.31 18.50 62,700 -0.25(-1.33%)
Dec 11, 2006 18.69 18.86 18.67 18.75 58,000 +0.00(+0.00%)
Dec 08, 2006 18.68 18.80 18.67 18.75 33,400 -0.12(-0.64%)
Dec 07, 2006 18.94 18.94 18.80 18.87 44,800 -0.07(-0.37%)
Dec 06, 2006 18.81 18.94 18.80 18.94 37,100 +0.04(+0.21%)
Dec 05, 2006 18.80 18.99 18.80 18.90 57,700 +0.15(+0.80%)
Dec 04, 2006 18.70 18.99 18.69 18.75 64,900 +0.07(+0.37%)
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.