Pioneer High Income Trust (NY: PHT )

8.030 +0.010 (+0.12%)
Streaming Delayed Price Updated: 9:33 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 3.252 3.300 3.236 3.271 292,056 +0.02(+0.60%)
Jan 30, 2006 3.295 3.302 3.252 3.252 253,356 -0.03(-0.77%)
Jan 27, 2006 3.285 3.285 3.267 3.277 166,152 +0.00(+0.06%)
Jan 26, 2006 3.265 3.285 3.264 3.275 221,880 +0.01(+0.36%)
Jan 25, 2006 3.254 3.291 3.252 3.264 347,784 +0.00(+0.00%)
Jan 24, 2006 3.264 3.265 3.248 3.264 289,476 +0.01(+0.18%)
Jan 23, 2006 3.254 3.285 3.246 3.258 254,388 -0.01(-0.18%)
Jan 20, 2006 3.273 3.273 3.242 3.264 239,940 -0.01(-0.36%)
Jan 19, 2006 3.265 3.282 3.242 3.275 292,056 +0.03(+0.90%)
Jan 18, 2006 3.256 3.275 3.246 3.246 281,736 -0.02(-0.65%)
Jan 17, 2006 3.265 3.273 3.217 3.267 310,116 +0.01(+0.18%)
Jan 13, 2006 3.236 3.262 3.217 3.262 418,993 +0.03(+1.08%)
Jan 12, 2006 3.246 3.268 3.217 3.227 311,148 -0.01(-0.30%)
Jan 11, 2006 3.221 3.252 3.209 3.236 220,332 +0.01(+0.36%)
Jan 10, 2006 3.221 3.229 3.198 3.225 242,004 +0.02(+0.66%)
Jan 09, 2006 3.217 3.229 3.180 3.204 318,888 -0.01(-0.42%)
Jan 06, 2006 3.223 3.231 3.186 3.217 444,277 +0.00(+0.12%)
Jan 05, 2006 3.167 3.213 3.163 3.213 265,224 +0.03(+1.10%)
Jan 04, 2006 3.217 3.240 3.159 3.178 320,436 -0.06(-1.91%)
Jan 03, 2006 3.233 3.273 3.217 3.240 275,544 -0.01(-0.30%)
Dec 30, 2005 3.236 3.264 3.207 3.250 291,024 +0.04(+1.15%)
Dec 29, 2005 3.234 3.234 3.207 3.213 188,856 +0.01(+0.18%)
Dec 28, 2005 3.194 3.227 3.182 3.207 339,012 +0.01(+0.18%)
Dec 27, 2005 3.180 3.202 3.161 3.202 315,276 +0.04(+1.23%)
Dec 23, 2005 3.169 3.182 3.141 3.163 228,072 -0.01(-0.37%)
Dec 22, 2005 3.136 3.178 3.112 3.174 180,084 +0.03(+0.92%)
Dec 21, 2005 3.172 3.178 3.124 3.145 266,772 -0.03(-0.86%)
Dec 20, 2005 3.116 3.172 3.107 3.172 433,441 +0.04(+1.17%)
Dec 19, 2005 3.143 3.171 3.110 3.136 262,644 -0.02(-0.55%)
Dec 16, 2005 3.149 3.169 3.135 3.153 265,224 -0.02(-0.49%)
Dec 15, 2005 3.138 3.172 3.138 3.169 357,588 +0.02(+0.74%)
Dec 14, 2005 3.163 3.171 3.144 3.145 297,216 -0.01(-0.25%)
Dec 13, 2005 3.130 3.172 3.122 3.153 372,552 +0.04(+1.37%)
Dec 12, 2005 3.101 3.140 3.081 3.110 332,304 +0.02(+0.50%)
Dec 09, 2005 3.134 3.143 3.091 3.095 280,704 -0.05(-1.60%)
Dec 08, 2005 3.076 3.161 3.076 3.145 244,068 -0.01(-0.25%)
Dec 07, 2005 3.182 3.184 3.138 3.153 172,344 -0.03(-0.91%)
Dec 06, 2005 3.172 3.182 3.159 3.182 270,384 +0.01(+0.31%)
Dec 05, 2005 3.163 3.172 3.163 3.172 250,260 +0.01(+0.31%)
Dec 02, 2005 3.159 3.165 3.143 3.163 280,704 +0.01(+0.31%)
Dec 01, 2005 3.143 3.169 3.140 3.153 249,744 -0.01(-0.25%)
Nov 30, 2005 3.136 3.161 3.125 3.161 320,952 +0.01(+0.43%)
Nov 29, 2005 3.128 3.147 3.112 3.147 254,904 +0.02(+0.74%)
Nov 28, 2005 3.101 3.128 3.091 3.124 215,688 +0.02(+0.75%)
Nov 25, 2005 3.101 3.101 3.085 3.101 106,812 +0.00(+0.07%)
Nov 23, 2005 3.097 3.099 3.072 3.099 272,448 +0.01(+0.18%)
Nov 22, 2005 3.097 3.110 3.078 3.093 351,396 -0.02(-0.75%)
Nov 21, 2005 3.099 3.118 3.087 3.116 289,476 +0.02(+0.50%)
Nov 18, 2005 3.109 3.122 3.072 3.101 352,944 +0.00(+0.00%)
Nov 17, 2005 3.110 3.118 3.066 3.101 353,460 -0.02(-0.68%)
Nov 16, 2005 3.120 3.138 3.097 3.122 183,696 -0.02(-0.56%)
Nov 15, 2005 3.105 3.171 3.101 3.140 268,836 -0.01(-0.25%)
Nov 14, 2005 3.140 3.149 3.105 3.147 126,936 +0.01(+0.43%)
Nov 11, 2005 3.143 3.143 3.105 3.134 225,492 +0.00(+0.00%)
Nov 10, 2005 3.112 3.134 3.105 3.134 254,388 +0.01(+0.25%)
Nov 09, 2005 3.130 3.145 3.122 3.126 201,756 +0.00(+0.06%)
Nov 08, 2005 3.130 3.140 3.117 3.124 145,512 +0.00(+0.12%)
Nov 07, 2005 3.147 3.149 3.107 3.120 271,932 -0.02(-0.62%)
Nov 04, 2005 3.120 3.140 3.110 3.140 243,552 +0.02(+0.68%)
Nov 03, 2005 3.132 3.149 3.101 3.118 249,228 +0.00(+0.12%)
Nov 02, 2005 3.140 3.140 3.101 3.114 160,476 -0.01(-0.19%)
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.