Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 4:10 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%)
Jun 01, 2005 3.971 4.034 3.971 4.031 366,560 +0.05(+1.34%)
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%)
Mar 01, 2005 4.166 4.168 4.141 4.141 358,282 -0.01(-0.31%)
Feb 28, 2005 4.133 4.161 4.115 4.153 232,154 +0.02(+0.49%)
Feb 25, 2005 4.115 4.156 4.115 4.133 187,615 +0.01(+0.25%)
Feb 24, 2005 4.110 4.146 4.080 4.123 263,292 +0.01(+0.31%)
Feb 23, 2005 4.092 4.118 4.075 4.110 309,408 +0.04(+0.93%)
Feb 22, 2005 4.113 4.141 4.059 4.072 556,146 -0.04(-0.99%)
Feb 18, 2005 4.166 4.166 4.113 4.113 424,894 -0.03(-0.67%)
Feb 17, 2005 4.135 4.161 4.130 4.141 338,969 +0.01(+0.12%)
Feb 16, 2005 4.161 4.176 4.128 4.135 452,090 -0.01(-0.31%)
Feb 15, 2005 4.143 4.168 4.138 4.148 290,489 -0.01(-0.18%)
Feb 14, 2005 4.214 4.214 4.141 4.156 324,385 -0.02(-0.49%)
Feb 11, 2005 4.168 4.191 4.148 4.176 443,419 -0.05(-1.08%)
Feb 10, 2005 4.199 4.222 4.191 4.222 313,349 +0.01(+0.24%)
Feb 09, 2005 4.224 4.224 4.191 4.212 367,742 -0.00(-0.06%)
Feb 08, 2005 4.217 4.222 4.196 4.214 393,362 -0.00(-0.06%)
Feb 07, 2005 4.207 4.219 4.186 4.217 273,146 +0.03(+0.73%)
Feb 04, 2005 4.191 4.212 4.181 4.186 339,757 +0.02(+0.37%)
Feb 03, 2005 4.184 4.196 4.156 4.171 245,161 +0.01(+0.12%)
Feb 02, 2005 4.196 4.196 4.143 4.166 357,100 +0.01(+0.12%)
Feb 01, 2005 4.143 4.176 4.143 4.161 231,366 +0.02(+0.43%)
Jan 31, 2005 4.123 4.146 4.092 4.143 304,678 +0.02(+0.37%)
Jan 28, 2005 4.146 4.146 4.115 4.128 291,277 +0.00(+0.06%)
Jan 27, 2005 4.135 4.174 4.105 4.125 327,539 +0.02(+0.37%)
Jan 26, 2005 4.133 4.161 4.087 4.110 397,697 +0.04(+0.93%)
Jan 25, 2005 4.072 4.108 4.072 4.072 424,894 +0.01(+0.19%)
Jan 24, 2005 4.128 4.174 4.057 4.064 429,230 -0.04(-0.99%)
Jan 21, 2005 4.146 4.158 4.097 4.105 337,392 -0.03(-0.74%)
Jan 20, 2005 4.176 4.179 4.110 4.135 443,025 -0.03(-0.61%)
Jan 19, 2005 4.201 4.204 4.146 4.161 409,128 -0.03(-0.67%)
Jan 18, 2005 4.179 4.207 4.171 4.189 381,931 +0.01(+0.30%)
Jan 14, 2005 4.222 4.222 4.176 4.176 218,753 -0.02(-0.54%)
Jan 13, 2005 4.232 4.232 4.186 4.199 296,795 -0.04(-0.96%)
Jan 12, 2005 4.260 4.260 4.232 4.239 299,160 -0.02(-0.36%)
Jan 11, 2005 4.252 4.260 4.237 4.255 248,314 +0.01(+0.12%)
Jan 10, 2005 4.260 4.262 4.250 4.250 246,738 +0.01(+0.30%)
Jan 07, 2005 4.260 4.262 4.232 4.237 464,703 -0.01(-0.30%)
Jan 06, 2005 4.270 4.272 4.232 4.250 377,596 -0.02(-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.