Pioneer High Income Trust (NY: PHT )

7.510 +0.050 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 16.29 16.40 16.22 16.37 58,900 +0.08(+0.49%)
Feb 25, 2005 16.22 16.38 16.22 16.29 47,600 +0.04(+0.25%)
Feb 24, 2005 16.20 16.34 16.08 16.25 66,800 +0.05(+0.31%)
Feb 23, 2005 16.13 16.23 16.06 16.20 78,500 +0.15(+0.93%)
Feb 22, 2005 16.21 16.32 16.00 16.05 141,100 -0.16(-0.99%)
Feb 18, 2005 16.42 16.42 16.21 16.21 107,800 -0.11(-0.67%)
Feb 17, 2005 16.30 16.40 16.28 16.32 86,000 +0.02(+0.12%)
Feb 16, 2005 16.40 16.46 16.27 16.30 114,700 -0.05(-0.31%)
Feb 15, 2005 16.33 16.43 16.31 16.35 73,700 -0.03(-0.18%)
Feb 14, 2005 16.61 16.61 16.32 16.38 82,300 -0.08(-0.49%)
Feb 11, 2005 16.43 16.52 16.35 16.46 112,500 -0.18(-1.08%)
Feb 10, 2005 16.55 16.64 16.52 16.64 79,500 +0.04(+0.24%)
Feb 09, 2005 16.65 16.65 16.52 16.60 93,300 -0.01(-0.06%)
Feb 08, 2005 16.62 16.64 16.54 16.61 99,800 -0.01(-0.06%)
Feb 07, 2005 16.58 16.63 16.50 16.62 69,300 +0.12(+0.73%)
Feb 04, 2005 16.52 16.60 16.48 16.50 86,200 +0.06(+0.36%)
Feb 03, 2005 16.49 16.54 16.38 16.44 62,200 +0.02(+0.12%)
Feb 02, 2005 16.54 16.54 16.33 16.42 90,600 +0.02(+0.12%)
Feb 01, 2005 16.33 16.46 16.33 16.40 58,700 +0.07(+0.43%)
Jan 31, 2005 16.25 16.34 16.13 16.33 77,300 +0.06(+0.37%)
Jan 28, 2005 16.34 16.34 16.22 16.27 73,900 +0.01(+0.06%)
Jan 27, 2005 16.30 16.45 16.18 16.26 83,100 +0.06(+0.37%)
Jan 26, 2005 16.29 16.40 16.11 16.20 100,900 +0.15(+0.93%)
Jan 25, 2005 16.05 16.19 16.05 16.05 107,800 +0.03(+0.19%)
Jan 24, 2005 16.27 16.45 15.99 16.02 108,900 -0.16(-0.99%)
Jan 21, 2005 16.34 16.39 16.15 16.18 85,600 -0.12(-0.74%)
Jan 20, 2005 16.46 16.47 16.20 16.30 112,400 -0.10(-0.61%)
Jan 19, 2005 16.56 16.57 16.34 16.40 103,800 -0.11(-0.67%)
Jan 18, 2005 16.47 16.58 16.44 16.51 96,900 +0.05(+0.30%)
Jan 14, 2005 16.64 16.64 16.46 16.46 55,500 -0.09(-0.54%)
Jan 13, 2005 16.68 16.68 16.50 16.55 75,300 -0.16(-0.96%)
Jan 12, 2005 16.79 16.79 16.68 16.71 75,900 -0.06(-0.36%)
Jan 11, 2005 16.76 16.79 16.70 16.77 63,000 +0.02(+0.12%)
Jan 10, 2005 16.79 16.80 16.75 16.75 62,600 +0.05(+0.30%)
Jan 07, 2005 16.79 16.80 16.68 16.70 117,900 -0.05(-0.30%)
Jan 06, 2005 16.83 16.84 16.68 16.75 95,800 -0.07(-0.42%)
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.