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 (%)
Aug 31, 2005 4.321 4.326 4.290 4.326 236,096 +0.01(+0.24%)
Aug 30, 2005 4.285 4.333 4.272 4.316 235,307 +0.05(+1.07%)
Aug 29, 2005 4.288 4.316 4.237 4.270 279,846 -0.02(-0.41%)
Aug 26, 2005 4.275 4.303 4.232 4.288 224,271 +0.03(+0.60%)
Aug 25, 2005 4.300 4.300 4.245 4.262 183,674 -0.03(-0.59%)
Aug 24, 2005 4.311 4.318 4.278 4.288 206,929 -0.01(-0.30%)
Aug 23, 2005 4.300 4.308 4.267 4.300 116,274 +0.01(+0.30%)
Aug 22, 2005 4.311 4.311 4.252 4.288 151,747 -0.02(-0.47%)
Aug 19, 2005 4.265 4.313 4.262 4.308 320,050 +0.03(+0.71%)
Aug 18, 2005 4.290 4.290 4.242 4.278 220,724 +0.01(+0.30%)
Aug 17, 2005 4.311 4.311 4.234 4.265 175,791 -0.01(-0.18%)
Aug 16, 2005 4.262 4.303 4.224 4.272 193,922 -0.02(-0.35%)
Aug 15, 2005 4.265 4.298 4.214 4.288 236,490 +0.03(+0.60%)
Aug 12, 2005 4.245 4.298 4.224 4.262 243,190 -0.01(-0.18%)
Aug 11, 2005 4.252 4.288 4.214 4.270 226,636 -0.02(-0.41%)
Aug 10, 2005 4.212 4.326 4.212 4.288 328,327 +0.08(+1.81%)
Aug 09, 2005 4.224 4.300 4.123 4.212 386,267 -0.02(-0.36%)
Aug 08, 2005 4.326 4.326 4.201 4.227 463,126 -0.10(-2.29%)
Aug 05, 2005 4.300 4.326 4.283 4.326 401,639 +0.04(+0.95%)
Aug 04, 2005 4.298 4.298 4.265 4.285 191,951 -0.01(-0.30%)
Aug 03, 2005 4.260 4.298 4.255 4.298 178,944 +0.02(+0.53%)
Aug 02, 2005 4.311 4.326 4.255 4.275 294,036 -0.06(-1.40%)
Aug 01, 2005 4.288 4.336 4.262 4.336 388,238 +0.07(+1.61%)
Jul 29, 2005 4.262 4.288 4.247 4.267 296,401 +0.01(+0.12%)
Jul 28, 2005 4.237 4.277 4.224 4.262 192,345 +0.04(+0.96%)
Jul 27, 2005 4.237 4.237 4.222 4.222 238,461 -0.02(-0.36%)
Jul 26, 2005 4.219 4.237 4.204 4.237 294,824 +0.02(+0.36%)
Jul 25, 2005 4.209 4.237 4.201 4.222 178,944 +0.00(+0.00%)
Jul 22, 2005 4.219 4.255 4.219 4.222 195,892 +0.01(+0.12%)
Jul 21, 2005 4.214 4.313 4.204 4.217 446,178 +0.01(+0.30%)
Jul 20, 2005 4.212 4.247 4.199 4.204 260,139 +0.02(+0.42%)
Jul 19, 2005 4.212 4.227 4.171 4.186 284,576 -0.02(-0.42%)
Jul 18, 2005 4.199 4.227 4.191 4.204 172,637 -0.02(-0.36%)
Jul 15, 2005 4.212 4.237 4.191 4.219 242,796 +0.01(+0.18%)
Jul 14, 2005 4.194 4.224 4.181 4.212 223,089 +0.01(+0.30%)
Jul 13, 2005 4.199 4.222 4.186 4.199 193,527 -0.04(-0.84%)
Jul 12, 2005 4.227 4.262 4.210 4.234 275,905 +0.00(+0.00%)
Jul 11, 2005 4.237 4.237 4.207 4.234 320,050 +0.01(+0.12%)
Jul 08, 2005 4.174 4.237 4.174 4.229 277,876 +0.02(+0.42%)
Jul 07, 2005 4.217 4.224 4.151 4.212 277,087 +0.04(+0.91%)
Jul 06, 2005 4.189 4.206 4.148 4.174 287,335 -0.02(-0.36%)
Jul 05, 2005 4.161 4.189 4.153 4.189 233,731 +0.00(+0.06%)
Jul 01, 2005 4.176 4.186 4.148 4.186 224,271 +0.01(+0.24%)
Jun 30, 2005 4.171 4.181 4.110 4.176 288,518 +0.03(+0.73%)
Jun 29, 2005 4.163 4.166 4.123 4.146 171,061 -0.01(-0.18%)
Jun 28, 2005 4.123 4.181 4.111 4.153 244,373 +0.01(+0.31%)
Jun 27, 2005 4.118 4.156 4.105 4.141 257,774 +0.03(+0.74%)
Jun 24, 2005 4.110 4.133 4.085 4.110 260,139 -0.01(-0.25%)
Jun 23, 2005 4.133 4.146 4.113 4.120 299,554 -0.01(-0.31%)
Jun 22, 2005 4.135 4.146 4.113 4.133 269,599 -0.00(-0.06%)
Jun 21, 2005 4.110 4.135 4.108 4.135 279,452 +0.01(+0.31%)
Jun 20, 2005 4.123 4.161 4.100 4.123 247,526 -0.01(-0.31%)
Jun 17, 2005 4.067 4.135 4.067 4.135 294,824 +0.05(+1.30%)
Jun 16, 2005 4.110 4.118 4.059 4.082 297,189 -0.03(-0.62%)
Jun 15, 2005 4.097 4.117 4.064 4.108 215,994 -0.02(-0.37%)
Jun 14, 2005 4.125 4.156 4.095 4.123 315,714 -0.02(-0.43%)
Jun 13, 2005 4.176 4.176 4.085 4.141 283,788 -0.02(-0.49%)
Jun 10, 2005 4.158 4.212 4.110 4.161 301,131 +0.00(+0.06%)
Jun 09, 2005 4.102 4.161 4.097 4.158 355,918 +0.02(+0.55%)
Jun 08, 2005 4.095 4.151 4.092 4.135 350,794 +0.04(+0.87%)
Jun 07, 2005 4.095 4.100 4.080 4.100 504,118 +0.00(+0.06%)
Jun 06, 2005 4.092 4.097 4.064 4.097 228,213 +0.01(+0.19%)
Jun 03, 2005 4.054 4.100 4.041 4.090 332,268 +0.04(+1.00%)
Jun 02, 2005 4.034 4.071 4.021 4.049 242,796 +0.02(+0.44%)
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.