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 (%)
Jul 29, 2005 16.80 16.90 16.74 16.82 75,200 +0.02(+0.12%)
Jul 28, 2005 16.70 16.86 16.65 16.80 48,800 +0.16(+0.96%)
Jul 27, 2005 16.70 16.70 16.64 16.64 60,500 -0.06(-0.36%)
Jul 26, 2005 16.63 16.70 16.57 16.70 74,800 +0.06(+0.36%)
Jul 25, 2005 16.59 16.70 16.56 16.64 45,400 +0.00(+0.00%)
Jul 22, 2005 16.63 16.77 16.63 16.64 49,700 +0.02(+0.12%)
Jul 21, 2005 16.61 17.00 16.57 16.62 113,200 +0.05(+0.30%)
Jul 20, 2005 16.60 16.74 16.55 16.57 66,000 +0.07(+0.42%)
Jul 19, 2005 16.60 16.66 16.44 16.50 72,200 -0.07(-0.42%)
Jul 18, 2005 16.55 16.66 16.52 16.57 43,800 -0.06(-0.36%)
Jul 15, 2005 16.60 16.70 16.52 16.63 61,600 +0.03(+0.18%)
Jul 14, 2005 16.53 16.65 16.48 16.60 56,600 +0.05(+0.30%)
Jul 13, 2005 16.55 16.64 16.50 16.55 49,100 -0.14(-0.84%)
Jul 12, 2005 16.66 16.80 16.60 16.69 70,000 +0.00(+0.00%)
Jul 11, 2005 16.70 16.70 16.58 16.69 81,200 +0.02(+0.12%)
Jul 08, 2005 16.45 16.70 16.45 16.67 70,500 +0.07(+0.42%)
Jul 07, 2005 16.62 16.65 16.36 16.60 70,300 +0.15(+0.91%)
Jul 06, 2005 16.51 16.58 16.35 16.45 72,900 -0.06(-0.36%)
Jul 05, 2005 16.40 16.51 16.37 16.51 59,300 +0.01(+0.06%)
Jul 01, 2005 16.46 16.50 16.35 16.50 56,900 +0.04(+0.24%)
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%)
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.