Pioneer High Income Trust (NY: PHT )

7.600 +0.010 (+0.13%)
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 3.819 3.862 3.819 3.837 395,256 +0.03(+0.67%)
Mar 30, 2005 3.756 3.819 3.733 3.811 527,665 +0.07(+1.83%)
Mar 29, 2005 3.685 3.743 3.685 3.743 634,065 +0.05(+1.30%)
Mar 28, 2005 3.740 3.776 3.692 3.695 661,256 -0.04(-1.15%)
Mar 24, 2005 3.680 3.763 3.669 3.738 580,471 +0.05(+1.38%)
Mar 23, 2005 3.740 3.740 3.680 3.687 1,316,995 -0.06(-1.69%)
Mar 22, 2005 3.763 3.791 3.730 3.751 680,171 -0.01(-0.34%)
Mar 21, 2005 3.847 3.867 3.748 3.763 1,022,622 -0.08(-2.11%)
Mar 18, 2005 3.883 3.898 3.844 3.844 426,388 -0.05(-1.30%)
Mar 17, 2005 3.888 3.918 3.883 3.895 415,354 -0.00(-0.06%)
Mar 16, 2005 3.981 3.992 3.865 3.898 708,545 -0.08(-2.10%)
Mar 15, 2005 4.035 4.060 3.971 3.981 545,398 -0.08(-1.94%)
Mar 14, 2005 4.093 4.121 4.060 4.060 245,508 -0.02(-0.50%)
Mar 11, 2005 4.065 4.086 4.065 4.080 195,854 -0.04(-0.92%)
Mar 10, 2005 4.101 4.154 4.098 4.119 246,296 +0.00(+0.06%)
Mar 09, 2005 4.187 4.190 4.111 4.116 304,619 -0.07(-1.58%)
Mar 08, 2005 4.187 4.190 4.172 4.182 267,576 +0.01(+0.18%)
Mar 07, 2005 4.179 4.192 4.174 4.174 267,576 -0.01(-0.12%)
Mar 04, 2005 4.124 4.192 4.116 4.179 211,223 +0.03(+0.73%)
Mar 03, 2005 4.152 4.184 4.131 4.149 366,094 -0.00(-0.06%)
Mar 02, 2005 4.162 4.162 4.134 4.152 221,075 +0.01(+0.25%)
Mar 01, 2005 4.167 4.169 4.141 4.141 358,213 -0.01(-0.31%)
Feb 28, 2005 4.134 4.162 4.116 4.154 232,109 +0.02(+0.49%)
Feb 25, 2005 4.116 4.157 4.116 4.134 187,579 +0.01(+0.25%)
Feb 24, 2005 4.111 4.146 4.080 4.124 263,241 +0.01(+0.31%)
Feb 23, 2005 4.093 4.119 4.075 4.111 309,348 +0.04(+0.93%)
Feb 22, 2005 4.113 4.141 4.060 4.073 556,038 -0.04(-0.99%)
Feb 18, 2005 4.167 4.167 4.113 4.113 424,811 -0.03(-0.67%)
Feb 17, 2005 4.136 4.162 4.131 4.141 338,903 +0.01(+0.12%)
Feb 16, 2005 4.162 4.177 4.129 4.136 452,003 -0.01(-0.31%)
Feb 15, 2005 4.144 4.169 4.139 4.149 290,432 -0.01(-0.18%)
Feb 14, 2005 4.215 4.215 4.141 4.157 324,322 -0.02(-0.49%)
Feb 11, 2005 4.169 4.192 4.149 4.177 443,333 -0.05(-1.08%)
Feb 10, 2005 4.200 4.223 4.192 4.223 313,288 +0.01(+0.24%)
Feb 09, 2005 4.225 4.225 4.192 4.212 367,671 -0.00(-0.06%)
Feb 08, 2005 4.217 4.223 4.197 4.215 393,285 -0.00(-0.06%)
Feb 07, 2005 4.207 4.220 4.187 4.217 273,093 +0.03(+0.73%)
Feb 04, 2005 4.192 4.212 4.182 4.187 339,691 +0.02(+0.37%)
Feb 03, 2005 4.184 4.197 4.157 4.172 245,114 +0.01(+0.12%)
Feb 02, 2005 4.197 4.197 4.144 4.167 357,031 +0.01(+0.12%)
Feb 01, 2005 4.144 4.177 4.144 4.162 231,321 +0.02(+0.43%)
Jan 31, 2005 4.124 4.146 4.093 4.144 304,619 +0.02(+0.37%)
Jan 28, 2005 4.146 4.146 4.116 4.129 291,220 +0.00(+0.06%)
Jan 27, 2005 4.136 4.174 4.106 4.126 327,475 +0.02(+0.37%)
Jan 26, 2005 4.134 4.162 4.088 4.111 397,620 +0.04(+0.93%)
Jan 25, 2005 4.073 4.108 4.073 4.073 424,811 +0.01(+0.19%)
Jan 24, 2005 4.129 4.174 4.058 4.065 429,146 -0.04(-0.99%)
Jan 21, 2005 4.146 4.159 4.098 4.106 337,327 -0.03(-0.74%)
Jan 20, 2005 4.177 4.179 4.111 4.136 442,939 -0.03(-0.61%)
Jan 19, 2005 4.202 4.205 4.146 4.162 409,048 -0.03(-0.67%)
Jan 18, 2005 4.179 4.207 4.172 4.190 381,857 +0.01(+0.30%)
Jan 14, 2005 4.223 4.223 4.177 4.177 218,711 -0.02(-0.54%)
Jan 13, 2005 4.233 4.233 4.187 4.200 296,737 -0.04(-0.96%)
Jan 12, 2005 4.261 4.261 4.233 4.240 299,102 -0.02(-0.36%)
Jan 11, 2005 4.253 4.261 4.238 4.256 248,266 +0.01(+0.12%)
Jan 10, 2005 4.261 4.263 4.250 4.250 246,690 +0.01(+0.30%)
Jan 07, 2005 4.261 4.263 4.233 4.238 464,613 -0.01(-0.30%)
Jan 06, 2005 4.271 4.273 4.233 4.250 377,522 -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.