Pioneer High Income Trust (NY: PHT )

8.015 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 3.455 3.467 3.435 3.444 301,860 +0.00(+0.06%)
Aug 30, 2006 3.432 3.463 3.432 3.442 242,004 +0.01(+0.34%)
Aug 29, 2006 3.450 3.452 3.399 3.430 228,072 -0.01(-0.28%)
Aug 28, 2006 3.436 3.459 3.421 3.440 274,512 +0.00(+0.00%)
Aug 25, 2006 3.422 3.440 3.399 3.440 214,140 +0.02(+0.45%)
Aug 24, 2006 3.401 3.436 3.401 3.424 219,300 +0.00(+0.11%)
Aug 23, 2006 3.457 3.467 3.388 3.421 339,528 -0.04(-1.12%)
Aug 22, 2006 3.421 3.484 3.421 3.459 300,312 +0.02(+0.56%)
Aug 21, 2006 3.459 3.488 3.438 3.440 331,788 -0.04(-1.28%)
Aug 18, 2006 3.417 3.488 3.417 3.484 247,164 +0.07(+1.99%)
Aug 17, 2006 3.421 3.440 3.417 3.417 158,928 -0.01(-0.17%)
Aug 16, 2006 3.407 3.430 3.405 3.422 216,720 -0.01(-0.17%)
Aug 15, 2006 3.421 3.436 3.405 3.428 301,860 -0.00(-0.06%)
Aug 14, 2006 3.438 3.440 3.422 3.430 215,688 -0.00(-0.06%)
Aug 11, 2006 3.430 3.450 3.423 3.432 148,608 -0.02(-0.56%)
Aug 10, 2006 3.450 3.455 3.421 3.452 366,360 +0.03(+1.02%)
Aug 09, 2006 3.399 3.417 3.384 3.417 222,912 +0.02(+0.51%)
Aug 08, 2006 3.395 3.411 3.368 3.399 266,772 +0.00(+0.11%)
Aug 07, 2006 3.424 3.424 3.393 3.395 223,944 -0.01(-0.28%)
Aug 04, 2006 3.430 3.430 3.391 3.405 283,800 -0.02(-0.45%)
Aug 03, 2006 3.395 3.430 3.395 3.421 271,416 +0.01(+0.28%)
Aug 02, 2006 3.413 3.421 3.382 3.411 267,804 -0.00(-0.06%)
Aug 01, 2006 3.359 3.419 3.355 3.413 231,168 +0.06(+1.67%)
Jul 31, 2006 3.434 3.434 3.355 3.357 334,368 -0.08(-2.42%)
Jul 28, 2006 3.450 3.471 3.430 3.440 296,184 -0.00(-0.06%)
Jul 27, 2006 3.438 3.450 3.418 3.442 331,272 +0.02(+0.68%)
Jul 26, 2006 3.401 3.450 3.391 3.419 387,516 +0.03(+0.80%)
Jul 25, 2006 3.391 3.409 3.382 3.391 224,976 -0.01(-0.40%)
Jul 24, 2006 3.382 3.417 3.380 3.405 287,412 +0.03(+0.75%)
Jul 21, 2006 3.382 3.386 3.362 3.380 190,920 -0.01(-0.40%)
Jul 20, 2006 3.382 3.430 3.366 3.393 489,685 +0.02(+0.57%)
Jul 19, 2006 3.351 3.386 3.351 3.374 247,680 +0.00(+0.11%)
Jul 18, 2006 3.343 3.374 3.298 3.370 300,828 +0.04(+1.16%)
Jul 17, 2006 3.306 3.341 3.298 3.331 172,860 +0.03(+0.76%)
Jul 14, 2006 3.335 3.366 3.298 3.306 214,140 -0.01(-0.41%)
Jul 13, 2006 3.314 3.362 3.314 3.320 250,776 -0.04(-1.10%)
Jul 12, 2006 3.384 3.390 3.335 3.357 324,564 -0.02(-0.57%)
Jul 11, 2006 3.366 3.411 3.328 3.376 522,709 +0.02(+0.52%)
Jul 10, 2006 3.353 3.390 3.341 3.359 226,008 +0.01(+0.35%)
Jul 07, 2006 3.337 3.360 3.326 3.347 251,292 -0.00(-0.06%)
Jul 06, 2006 3.331 3.362 3.320 3.349 252,840 +0.01(+0.23%)
Jul 05, 2006 3.362 3.362 3.318 3.341 194,016 -0.02(-0.58%)
Jul 03, 2006 3.324 3.362 3.322 3.360 156,348 +0.02(+0.52%)
Jun 30, 2006 3.353 3.360 3.318 3.343 201,756 +0.00(+0.06%)
Jun 29, 2006 3.308 3.353 3.296 3.341 221,880 +0.02(+0.52%)
Jun 28, 2006 3.298 3.328 3.277 3.324 238,392 +0.05(+1.42%)
Jun 27, 2006 3.314 3.329 3.271 3.277 224,976 -0.03(-0.82%)
Jun 26, 2006 3.324 3.333 3.296 3.304 188,856 -0.02(-0.47%)
Jun 23, 2006 3.304 3.339 3.304 3.320 163,572 -0.00(-0.12%)
Jun 22, 2006 3.295 3.331 3.287 3.324 203,820 +0.01(+0.29%)
Jun 21, 2006 3.256 3.314 3.256 3.314 258,516 +0.05(+1.48%)
Jun 20, 2006 3.258 3.285 3.256 3.265 233,748 +0.00(+0.00%)
Jun 19, 2006 3.312 3.329 3.262 3.265 320,436 -0.04(-1.17%)
Jun 16, 2006 3.275 3.312 3.267 3.304 117,132 +0.03(+1.07%)
Jun 15, 2006 3.265 3.302 3.260 3.269 201,756 +0.01(+0.18%)
Jun 14, 2006 3.265 3.287 3.256 3.264 249,228 +0.00(+0.06%)
Jun 13, 2006 3.291 3.291 3.256 3.262 212,592 -0.04(-1.35%)
Jun 12, 2006 3.295 3.322 3.289 3.306 201,240 -0.01(-0.23%)
Jun 09, 2006 3.269 3.331 3.267 3.314 211,560 +0.03(+1.06%)
Jun 08, 2006 3.304 3.304 3.273 3.279 226,008 -0.02(-0.70%)
Jun 07, 2006 3.316 3.326 3.302 3.302 235,812 -0.03(-0.93%)
Jun 06, 2006 3.329 3.366 3.327 3.333 280,188 -0.02(-0.46%)
Jun 05, 2006 3.341 3.360 3.314 3.349 219,816 -0.01(-0.35%)
Jun 02, 2006 3.296 3.360 3.295 3.360 221,880 +0.06(+1.70%)
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.