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 (%)
May 31, 2005 3.950 3.983 3.922 3.978 180,520 +0.03(+0.84%)
May 27, 2005 3.933 3.960 3.933 3.945 193,527 +0.03(+0.65%)
May 26, 2005 3.902 3.922 3.879 3.920 299,160 +0.03(+0.78%)
May 25, 2005 3.884 3.905 3.880 3.889 287,729 +0.00(+0.07%)
May 24, 2005 3.884 3.920 3.869 3.887 425,288 +0.00(+0.00%)
May 23, 2005 3.894 3.897 3.884 3.887 296,007 -0.01(-0.13%)
May 20, 2005 3.884 3.897 3.867 3.892 273,540 +0.02(+0.59%)
May 19, 2005 3.879 3.907 3.849 3.869 217,176 -0.04(-0.91%)
May 18, 2005 3.874 3.907 3.847 3.905 236,490 +0.06(+1.45%)
May 17, 2005 3.856 3.897 3.832 3.849 299,160 +0.00(+0.07%)
May 16, 2005 3.882 3.897 3.821 3.846 239,249 -0.04(-0.91%)
May 13, 2005 3.894 3.897 3.854 3.882 236,096 -0.02(-0.39%)
May 12, 2005 3.920 3.920 3.882 3.897 278,270 -0.02(-0.45%)
May 11, 2005 3.884 3.945 3.879 3.915 314,532 -0.03(-0.77%)
May 10, 2005 3.917 3.945 3.917 3.945 228,213 +0.02(+0.58%)
May 09, 2005 3.933 3.933 3.897 3.922 172,243 -0.01(-0.26%)
May 06, 2005 3.877 3.945 3.870 3.933 304,284 +0.04(+0.98%)
May 05, 2005 3.910 3.948 3.884 3.894 270,781 -0.03(-0.71%)
May 04, 2005 3.869 3.922 3.858 3.922 274,328 +0.04(+1.05%)
May 03, 2005 3.831 3.882 3.831 3.882 185,644 +0.04(+0.92%)
May 02, 2005 3.811 3.856 3.808 3.846 227,819 +0.02(+0.53%)
Apr 29, 2005 3.831 3.836 3.808 3.826 234,519 +0.01(+0.20%)
Apr 28, 2005 3.828 3.839 3.808 3.818 206,140 -0.01(-0.27%)
Apr 27, 2005 3.801 3.828 3.788 3.828 174,608 +0.03(+0.80%)
Apr 26, 2005 3.806 3.813 3.780 3.798 274,328 +0.01(+0.27%)
Apr 25, 2005 3.785 3.816 3.780 3.788 259,351 -0.01(-0.20%)
Apr 22, 2005 3.798 3.816 3.783 3.796 258,562 -0.02(-0.47%)
Apr 21, 2005 3.788 3.821 3.788 3.813 195,498 +0.03(+0.67%)
Apr 20, 2005 3.798 3.816 3.780 3.788 202,199 -0.02(-0.47%)
Apr 19, 2005 3.773 3.816 3.750 3.806 358,282 +0.05(+1.35%)
Apr 18, 2005 3.768 3.780 3.745 3.755 246,344 -0.02(-0.60%)
Apr 15, 2005 3.793 3.806 3.757 3.778 255,803 -0.02(-0.40%)
Apr 14, 2005 3.783 3.826 3.783 3.793 234,913 -0.01(-0.27%)
Apr 13, 2005 3.816 3.821 3.775 3.803 256,592 -0.04(-1.12%)
Apr 12, 2005 3.823 3.846 3.816 3.846 279,846 +0.00(+0.07%)
Apr 11, 2005 3.856 3.868 3.818 3.844 411,887 -0.02(-0.53%)
Apr 08, 2005 3.864 3.877 3.844 3.864 362,224 +0.00(+0.00%)
Apr 07, 2005 3.846 3.882 3.846 3.864 269,993 +0.01(+0.26%)
Apr 06, 2005 3.826 3.869 3.826 3.854 322,415 +0.03(+0.76%)
Apr 05, 2005 3.844 3.854 3.816 3.825 395,727 -0.02(-0.50%)
Apr 04, 2005 3.839 3.869 3.811 3.844 470,221 -0.01(-0.13%)
Apr 01, 2005 3.861 3.892 3.818 3.849 514,760 +0.01(+0.33%)
Mar 31, 2005 3.818 3.861 3.818 3.836 395,333 +0.03(+0.67%)
Mar 30, 2005 3.755 3.818 3.732 3.811 527,767 +0.07(+1.83%)
Mar 29, 2005 3.684 3.742 3.684 3.742 634,188 +0.05(+1.30%)
Mar 28, 2005 3.740 3.775 3.691 3.694 661,384 -0.04(-1.15%)
Mar 24, 2005 3.679 3.763 3.669 3.737 580,583 +0.05(+1.38%)
Mar 23, 2005 3.740 3.740 3.679 3.686 1,317,251 -0.06(-1.69%)
Mar 22, 2005 3.763 3.790 3.730 3.750 680,303 -0.01(-0.34%)
Mar 21, 2005 3.846 3.867 3.747 3.763 1,022,820 -0.08(-2.11%)
Mar 18, 2005 3.882 3.897 3.844 3.844 426,470 -0.05(-1.30%)
Mar 17, 2005 3.887 3.917 3.882 3.894 415,434 -0.00(-0.07%)
Mar 16, 2005 3.981 3.991 3.864 3.897 708,682 -0.08(-2.10%)
Mar 15, 2005 4.034 4.059 3.971 3.981 545,504 -0.08(-1.94%)
Mar 14, 2005 4.092 4.120 4.059 4.059 245,555 -0.02(-0.50%)
Mar 11, 2005 4.064 4.085 4.064 4.080 195,892 -0.04(-0.92%)
Mar 10, 2005 4.100 4.153 4.097 4.118 246,344 +0.00(+0.06%)
Mar 09, 2005 4.186 4.189 4.110 4.115 304,678 -0.07(-1.58%)
Mar 08, 2005 4.186 4.189 4.171 4.181 267,628 +0.01(+0.18%)
Mar 07, 2005 4.179 4.191 4.174 4.174 267,628 -0.01(-0.12%)
Mar 04, 2005 4.123 4.191 4.115 4.179 211,264 +0.03(+0.73%)
Mar 03, 2005 4.151 4.184 4.130 4.148 366,165 -0.00(-0.06%)
Mar 02, 2005 4.161 4.161 4.133 4.151 221,118 +0.01(+0.25%)
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.