Pioneer High Income Trust (NY: PHT )

8.930 USD -0.140 (-1.54%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 17.12 17.15 17.01 17.05 40,300 -0.05(-0.29%)
May 30, 2006 17.13 17.23 16.98 17.10 39,300 +0.03(+0.18%)
May 26, 2006 17.00 17.10 16.93 17.07 26,800 +0.12(+0.71%)
May 25, 2006 16.94 17.00 16.84 16.95 40,200 +0.11(+0.65%)
May 24, 2006 16.88 16.98 16.80 16.84 41,600 -0.12(-0.71%)
May 23, 2006 17.00 17.05 16.86 16.96 44,200 +0.02(+0.12%)
May 22, 2006 17.00 17.09 16.80 16.94 48,100 -0.01(-0.06%)
May 19, 2006 16.95 17.07 16.93 16.95 25,700 -0.15(-0.88%)
May 18, 2006 16.93 17.10 16.93 17.10 39,000 +0.13(+0.77%)
May 17, 2006 16.87 16.98 16.86 16.97 46,800 +0.07(+0.41%)
May 16, 2006 16.82 16.91 16.77 16.90 54,600 +0.14(+0.84%)
May 15, 2006 16.90 16.90 16.76 16.76 40,400 -0.08(-0.48%)
May 12, 2006 16.90 16.99 16.74 16.84 41,200 -0.20(-1.17%)
May 11, 2006 17.07 17.20 16.90 17.04 65,700 -0.02(-0.12%)
May 10, 2006 16.92 17.06 16.86 17.06 56,400 +0.09(+0.53%)
May 09, 2006 16.85 16.97 16.81 16.97 43,100 +0.07(+0.41%)
May 08, 2006 16.85 16.95 16.80 16.90 79,700 +0.06(+0.36%)
May 05, 2006 16.71 16.90 16.70 16.84 45,300 +0.13(+0.78%)
May 04, 2006 16.65 16.84 16.62 16.71 41,300 +0.10(+0.60%)
May 03, 2006 16.60 16.78 16.56 16.61 44,400 +0.05(+0.30%)
May 02, 2006 16.70 16.75 16.56 16.56 82,000 -0.19(-1.13%)
May 01, 2006 16.77 16.90 16.70 16.75 44,400 -0.02(-0.12%)
Apr 28, 2006 16.71 16.85 16.71 16.77 48,000 +0.01(+0.06%)
Apr 27, 2006 16.85 16.88 16.70 16.76 43,000 -0.03(-0.18%)
Apr 26, 2006 16.82 17.02 16.70 16.79 46,200 -0.13(-0.77%)
Apr 25, 2006 16.88 16.97 16.70 16.92 48,600 +0.12(+0.71%)
Apr 24, 2006 16.87 16.97 16.66 16.80 91,700 -0.17(-1.00%)
Apr 21, 2006 16.90 17.00 16.87 16.97 39,300 -0.09(-0.53%)
Apr 20, 2006 17.05 17.07 16.97 17.06 46,300 +0.16(+0.95%)
Apr 19, 2006 16.78 17.05 16.72 16.90 34,700 +0.02(+0.12%)
Apr 18, 2006 16.70 16.89 16.59 16.88 37,600 +0.11(+0.66%)
Apr 17, 2006 16.89 17.08 16.77 16.77 37,100 -0.14(-0.83%)
Apr 13, 2006 17.07 17.17 16.79 16.91 43,800 -0.16(-0.94%)
Apr 12, 2006 17.01 17.19 16.95 17.07 37,300 +0.00(+0.00%)
Apr 11, 2006 16.97 17.12 16.88 17.07 40,100 +0.15(+0.89%)
Apr 10, 2006 17.00 17.12 16.85 16.92 37,100 -0.01(-0.06%)
Apr 07, 2006 17.05 17.26 16.92 16.93 49,400 -0.19(-1.11%)
Apr 06, 2006 17.05 17.22 17.00 17.12 32,000 +0.02(+0.12%)
Apr 05, 2006 17.20 17.24 16.97 17.10 46,000 -0.01(-0.06%)
Apr 04, 2006 16.93 17.21 16.91 17.11 38,800 +0.11(+0.65%)
Apr 03, 2006 16.80 17.12 16.80 17.00 57,900 +0.20(+1.19%)
Mar 31, 2006 16.91 17.20 16.80 16.80 78,500 -0.11(-0.65%)
Mar 30, 2006 17.03 17.14 16.90 16.91 58,900 +0.01(+0.06%)
Mar 29, 2006 16.95 17.14 16.82 16.90 60,000 -0.10(-0.59%)
Mar 28, 2006 17.22 17.33 16.90 17.00 68,200 -0.05(-0.30%)
Mar 27, 2006 17.09 17.34 17.00 17.05 33,100 -0.09(-0.52%)
Mar 24, 2006 17.15 17.36 17.11 17.14 46,800 -0.06(-0.35%)
Mar 23, 2006 17.05 17.20 16.85 17.20 81,200 +0.03(+0.17%)
Mar 22, 2006 17.01 17.18 16.96 17.17 52,700 +0.16(+0.94%)
Mar 21, 2006 16.95 17.22 16.90 17.01 44,000 +0.06(+0.35%)
Mar 20, 2006 17.03 17.14 16.95 16.95 37,600 +0.02(+0.12%)
Mar 17, 2006 16.85 17.04 16.80 16.93 37,500 +0.12(+0.71%)
Mar 16, 2006 17.10 17.10 16.81 16.81 51,700 -0.15(-0.88%)
Mar 15, 2006 17.15 17.15 16.96 16.96 63,700 -0.17(-0.99%)
Mar 14, 2006 17.15 17.27 17.00 17.13 69,900 +0.07(+0.41%)
Mar 13, 2006 16.97 17.09 16.77 17.06 46,800 -0.05(-0.29%)
Mar 10, 2006 17.15 17.19 16.91 17.11 37,100 +0.06(+0.35%)
Mar 09, 2006 16.97 17.15 16.90 17.05 57,400 +0.20(+1.19%)
Mar 08, 2006 17.00 17.07 16.85 16.85 58,200 -0.15(-0.88%)
Mar 07, 2006 17.09 17.09 16.95 17.00 50,900 +0.07(+0.41%)
Mar 06, 2006 16.86 17.16 16.85 16.93 36,200 +0.02(+0.12%)
Mar 03, 2006 17.15 17.16 16.82 16.91 61,700 -0.18(-1.05%)
Mar 02, 2006 17.09 17.17 16.97 17.09 44,900 +0.04(+0.23%)
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.