Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 3.251 3.300 3.236 3.271 292,113 +0.02(+0.60%)
Jan 30, 2006 3.294 3.302 3.251 3.251 253,405 -0.03(-0.77%)
Jan 27, 2006 3.284 3.284 3.267 3.276 166,184 +0.00(+0.06%)
Jan 26, 2006 3.265 3.284 3.263 3.275 221,923 +0.01(+0.36%)
Jan 25, 2006 3.253 3.290 3.251 3.263 347,852 +0.00(+0.00%)
Jan 24, 2006 3.263 3.265 3.247 3.263 289,532 +0.01(+0.18%)
Jan 23, 2006 3.253 3.284 3.245 3.257 254,437 -0.01(-0.18%)
Jan 20, 2006 3.273 3.273 3.242 3.263 239,987 -0.01(-0.35%)
Jan 19, 2006 3.265 3.282 3.242 3.275 292,113 +0.03(+0.90%)
Jan 18, 2006 3.255 3.275 3.245 3.245 281,791 -0.02(-0.65%)
Jan 17, 2006 3.265 3.273 3.217 3.267 310,176 +0.01(+0.18%)
Jan 13, 2006 3.236 3.261 3.216 3.261 419,074 +0.03(+1.08%)
Jan 12, 2006 3.245 3.268 3.216 3.226 311,209 -0.01(-0.30%)
Jan 11, 2006 3.220 3.251 3.209 3.236 220,375 +0.01(+0.36%)
Jan 10, 2006 3.220 3.228 3.197 3.224 242,051 +0.02(+0.66%)
Jan 09, 2006 3.216 3.228 3.180 3.203 318,950 -0.01(-0.42%)
Jan 06, 2006 3.222 3.230 3.185 3.216 444,363 +0.00(+0.12%)
Jan 05, 2006 3.166 3.213 3.163 3.213 265,276 +0.03(+1.10%)
Jan 04, 2006 3.216 3.239 3.158 3.178 320,498 -0.06(-1.91%)
Jan 03, 2006 3.232 3.273 3.216 3.240 275,598 -0.01(-0.30%)
Dec 30, 2005 3.236 3.263 3.207 3.250 291,081 +0.04(+1.15%)
Dec 29, 2005 3.234 3.234 3.207 3.213 188,893 +0.01(+0.18%)
Dec 28, 2005 3.193 3.226 3.182 3.207 339,078 +0.01(+0.18%)
Dec 27, 2005 3.180 3.201 3.160 3.201 315,337 +0.04(+1.23%)
Dec 23, 2005 3.168 3.182 3.141 3.162 228,116 -0.01(-0.37%)
Dec 22, 2005 3.135 3.178 3.112 3.174 180,119 +0.03(+0.92%)
Dec 21, 2005 3.172 3.178 3.123 3.145 266,824 -0.03(-0.86%)
Dec 20, 2005 3.116 3.172 3.106 3.172 433,525 +0.04(+1.17%)
Dec 19, 2005 3.143 3.170 3.110 3.135 262,695 -0.02(-0.55%)
Dec 16, 2005 3.149 3.168 3.135 3.152 265,276 -0.02(-0.49%)
Dec 15, 2005 3.137 3.172 3.137 3.168 357,658 +0.02(+0.74%)
Dec 14, 2005 3.162 3.170 3.143 3.145 297,274 -0.01(-0.25%)
Dec 13, 2005 3.129 3.172 3.121 3.152 372,625 +0.04(+1.37%)
Dec 12, 2005 3.100 3.139 3.081 3.110 332,369 +0.02(+0.50%)
Dec 09, 2005 3.133 3.143 3.090 3.094 280,759 -0.05(-1.60%)
Dec 08, 2005 3.075 3.160 3.075 3.145 244,115 -0.01(-0.25%)
Dec 07, 2005 3.182 3.183 3.137 3.152 172,377 -0.03(-0.91%)
Dec 06, 2005 3.172 3.182 3.158 3.182 270,437 +0.01(+0.31%)
Dec 05, 2005 3.162 3.172 3.162 3.172 250,309 +0.01(+0.31%)
Dec 02, 2005 3.158 3.164 3.143 3.162 280,759 +0.01(+0.31%)
Dec 01, 2005 3.143 3.168 3.139 3.152 249,793 -0.01(-0.25%)
Nov 30, 2005 3.135 3.160 3.124 3.160 321,015 +0.01(+0.43%)
Nov 29, 2005 3.127 3.147 3.112 3.147 254,954 +0.02(+0.74%)
Nov 28, 2005 3.100 3.127 3.091 3.123 215,730 +0.02(+0.75%)
Nov 25, 2005 3.100 3.100 3.085 3.100 106,832 +0.00(+0.07%)
Nov 23, 2005 3.096 3.098 3.071 3.098 272,501 +0.01(+0.18%)
Nov 22, 2005 3.096 3.110 3.077 3.092 351,465 -0.02(-0.75%)
Nov 21, 2005 3.098 3.118 3.087 3.116 289,532 +0.02(+0.50%)
Nov 18, 2005 3.108 3.121 3.071 3.100 353,013 +0.00(+0.00%)
Nov 17, 2005 3.110 3.118 3.065 3.100 353,529 -0.02(-0.68%)
Nov 16, 2005 3.120 3.137 3.096 3.121 183,732 -0.02(-0.56%)
Nov 15, 2005 3.104 3.170 3.100 3.139 268,888 -0.01(-0.25%)
Nov 14, 2005 3.139 3.149 3.104 3.147 126,960 +0.01(+0.43%)
Nov 11, 2005 3.143 3.143 3.104 3.133 225,536 +0.00(+0.00%)
Nov 10, 2005 3.112 3.133 3.104 3.133 254,437 +0.01(+0.25%)
Nov 09, 2005 3.129 3.145 3.121 3.125 201,795 +0.00(+0.06%)
Nov 08, 2005 3.129 3.139 3.117 3.123 145,540 +0.00(+0.12%)
Nov 07, 2005 3.147 3.149 3.106 3.120 271,985 -0.02(-0.62%)
Nov 04, 2005 3.120 3.139 3.110 3.139 243,599 +0.02(+0.68%)
Nov 03, 2005 3.131 3.148 3.101 3.118 249,276 +0.00(+0.12%)
Nov 02, 2005 3.139 3.139 3.100 3.114 160,507 -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.