Pioneer High Income Trust (NY: PHT )

6.540 -0.210 (-3.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 16.44 16.48 16.20 16.46 73,200 +0.12(+0.73%)
Jun 29, 2005 16.41 16.42 16.25 16.34 43,400 -0.03(-0.18%)
Jun 28, 2005 16.25 16.48 16.21 16.37 62,000 +0.05(+0.31%)
Jun 27, 2005 16.23 16.38 16.18 16.32 65,400 +0.12(+0.74%)
Jun 24, 2005 16.20 16.29 16.10 16.20 66,000 -0.04(-0.25%)
Jun 23, 2005 16.29 16.34 16.21 16.24 76,000 -0.05(-0.31%)
Jun 22, 2005 16.30 16.34 16.21 16.29 68,400 -0.01(-0.06%)
Jun 21, 2005 16.20 16.30 16.19 16.30 70,900 +0.05(+0.31%)
Jun 20, 2005 16.25 16.40 16.16 16.25 62,800 -0.05(-0.31%)
Jun 17, 2005 16.03 16.30 16.03 16.30 74,800 +0.21(+1.31%)
Jun 16, 2005 16.20 16.23 16.00 16.09 75,400 -0.10(-0.62%)
Jun 15, 2005 16.15 16.23 16.02 16.19 54,800 -0.06(-0.37%)
Jun 14, 2005 16.26 16.38 16.14 16.25 80,100 -0.07(-0.43%)
Jun 13, 2005 16.46 16.46 16.10 16.32 72,000 -0.08(-0.49%)
Jun 10, 2005 16.39 16.60 16.20 16.40 76,400 +0.01(+0.06%)
Jun 09, 2005 16.17 16.40 16.15 16.39 90,300 +0.09(+0.55%)
Jun 08, 2005 16.14 16.36 16.13 16.30 89,000 +0.14(+0.87%)
Jun 07, 2005 16.14 16.16 16.08 16.16 127,900 +0.01(+0.06%)
Jun 06, 2005 16.13 16.15 16.02 16.15 57,900 +0.03(+0.19%)
Jun 03, 2005 15.98 16.16 15.93 16.12 84,300 +0.16(+1.00%)
Jun 02, 2005 15.90 16.05 15.85 15.96 61,600 +0.07(+0.44%)
Jun 01, 2005 15.65 15.90 15.65 15.89 93,000 +0.21(+1.34%)
May 31, 2005 15.57 15.70 15.46 15.68 45,800 +0.13(+0.84%)
May 27, 2005 15.50 15.61 15.50 15.55 49,100 +0.10(+0.65%)
May 26, 2005 15.38 15.46 15.29 15.45 75,900 +0.12(+0.78%)
May 25, 2005 15.31 15.39 15.29 15.33 73,000 +0.01(+0.07%)
May 24, 2005 15.31 15.45 15.25 15.32 107,900 +0.00(+0.00%)
May 23, 2005 15.35 15.36 15.31 15.32 75,100 -0.02(-0.13%)
May 20, 2005 15.31 15.36 15.24 15.34 69,400 +0.09(+0.59%)
May 19, 2005 15.29 15.40 15.17 15.25 55,100 -0.14(-0.91%)
May 18, 2005 15.27 15.40 15.16 15.39 60,000 +0.22(+1.45%)
May 17, 2005 15.20 15.36 15.10 15.17 75,900 +0.01(+0.07%)
May 16, 2005 15.30 15.36 15.06 15.16 60,700 -0.14(-0.92%)
May 13, 2005 15.35 15.36 15.19 15.30 59,900 -0.06(-0.39%)
May 12, 2005 15.45 15.45 15.30 15.36 70,600 -0.07(-0.45%)
May 11, 2005 15.31 15.55 15.29 15.43 79,800 -0.12(-0.77%)
May 10, 2005 15.44 15.55 15.44 15.55 57,900 +0.09(+0.58%)
May 09, 2005 15.50 15.50 15.36 15.46 43,700 -0.04(-0.26%)
May 06, 2005 15.28 15.55 15.25 15.50 77,200 +0.15(+0.98%)
May 05, 2005 15.41 15.56 15.31 15.35 68,700 -0.11(-0.71%)
May 04, 2005 15.25 15.46 15.21 15.46 69,600 +0.16(+1.05%)
May 03, 2005 15.10 15.30 15.10 15.30 47,100 +0.14(+0.92%)
May 02, 2005 15.02 15.20 15.01 15.16 57,800 +0.08(+0.53%)
Apr 29, 2005 15.10 15.12 15.01 15.08 59,500 +0.03(+0.20%)
Apr 28, 2005 15.09 15.13 15.01 15.05 52,300 -0.04(-0.27%)
Apr 27, 2005 14.98 15.09 14.93 15.09 44,300 +0.12(+0.80%)
Apr 26, 2005 15.00 15.03 14.90 14.97 69,600 +0.04(+0.27%)
Apr 25, 2005 14.92 15.04 14.90 14.93 65,800 -0.03(-0.20%)
Apr 22, 2005 14.97 15.04 14.91 14.96 65,600 -0.07(-0.47%)
Apr 21, 2005 14.93 15.06 14.93 15.03 49,600 +0.10(+0.67%)
Apr 20, 2005 14.97 15.04 14.90 14.93 51,300 -0.07(-0.47%)
Apr 19, 2005 14.87 15.04 14.78 15.00 90,900 +0.20(+1.35%)
Apr 18, 2005 14.85 14.90 14.76 14.80 62,500 -0.09(-0.60%)
Apr 15, 2005 14.95 15.00 14.81 14.89 64,900 -0.06(-0.40%)
Apr 14, 2005 14.91 15.08 14.91 14.95 59,600 -0.04(-0.27%)
Apr 13, 2005 15.04 15.06 14.88 14.99 65,100 -0.17(-1.12%)
Apr 12, 2005 15.07 15.16 15.04 15.16 71,000 +0.01(+0.07%)
Apr 11, 2005 15.20 15.25 15.05 15.15 104,500 -0.08(-0.53%)
Apr 08, 2005 15.23 15.28 15.15 15.23 91,900 +0.00(+0.00%)
Apr 07, 2005 15.16 15.30 15.16 15.23 68,500 +0.04(+0.26%)
Apr 06, 2005 15.08 15.25 15.08 15.19 81,800 +0.12(+0.76%)
Apr 05, 2005 15.15 15.19 15.04 15.07 100,400 -0.08(-0.50%)
Apr 04, 2005 15.13 15.25 15.02 15.15 119,300 -0.02(-0.13%)
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.