Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 4.531 4.552 4.508 4.508 215,994 -0.02(-0.34%)
Sep 28, 2006 4.552 4.559 4.503 4.524 236,490 -0.02(-0.45%)
Sep 27, 2006 4.554 4.567 4.544 4.544 253,044 -0.02(-0.44%)
Sep 26, 2006 4.582 4.582 4.546 4.564 238,855 -0.01(-0.28%)
Sep 25, 2006 4.554 4.620 4.541 4.577 533,679 -0.00(-0.06%)
Sep 22, 2006 4.536 4.592 4.534 4.579 238,066 +0.02(+0.39%)
Sep 21, 2006 4.554 4.567 4.529 4.562 182,885 +0.02(+0.39%)
Sep 20, 2006 4.567 4.577 4.534 4.544 243,979 -0.01(-0.28%)
Sep 19, 2006 4.579 4.592 4.529 4.557 237,278 -0.01(-0.28%)
Sep 18, 2006 4.571 4.605 4.562 4.569 124,551 +0.02(+0.33%)
Sep 15, 2006 4.554 4.579 4.548 4.554 147,412 -0.01(-0.22%)
Sep 14, 2006 4.567 4.579 4.544 4.564 169,090 -0.00(-0.06%)
Sep 13, 2006 4.541 4.587 4.531 4.567 178,944 -0.02(-0.39%)
Sep 12, 2006 4.564 4.618 4.556 4.585 392,179 +0.03(+0.61%)
Sep 11, 2006 4.567 4.574 4.544 4.557 197,469 -0.03(-0.66%)
Sep 08, 2006 4.519 4.587 4.519 4.587 176,185 +0.05(+1.12%)
Sep 07, 2006 4.529 4.559 4.503 4.536 267,628 +0.02(+0.34%)
Sep 06, 2006 4.579 4.579 4.503 4.521 286,941 -0.05(-1.00%)
Sep 05, 2006 4.544 4.579 4.526 4.567 191,163 +0.05(+1.07%)
Sep 01, 2006 4.521 4.536 4.511 4.519 199,440 +0.01(+0.23%)
Aug 31, 2006 4.524 4.539 4.497 4.508 230,578 +0.00(+0.06%)
Aug 30, 2006 4.493 4.534 4.493 4.506 184,856 +0.02(+0.34%)
Aug 29, 2006 4.516 4.519 4.450 4.491 174,214 -0.01(-0.28%)
Aug 28, 2006 4.498 4.529 4.478 4.503 209,688 +0.00(+0.00%)
Aug 25, 2006 4.481 4.503 4.450 4.503 163,572 +0.02(+0.45%)
Aug 24, 2006 4.453 4.498 4.453 4.483 167,514 +0.01(+0.11%)
Aug 23, 2006 4.526 4.539 4.435 4.478 259,351 -0.05(-1.12%)
Aug 22, 2006 4.478 4.562 4.478 4.529 229,395 +0.03(+0.56%)
Aug 21, 2006 4.529 4.567 4.501 4.503 253,438 -0.06(-1.28%)
Aug 18, 2006 4.473 4.567 4.473 4.562 188,798 +0.09(+1.99%)
Aug 17, 2006 4.478 4.503 4.473 4.473 121,398 -0.01(-0.17%)
Aug 16, 2006 4.460 4.491 4.458 4.481 165,543 -0.01(-0.17%)
Aug 15, 2006 4.478 4.498 4.458 4.488 230,578 -0.00(-0.06%)
Aug 14, 2006 4.501 4.503 4.481 4.491 164,754 -0.00(-0.06%)
Aug 11, 2006 4.491 4.516 4.481 4.493 113,515 -0.03(-0.56%)
Aug 10, 2006 4.516 4.524 4.478 4.519 279,846 +0.05(+1.02%)
Aug 09, 2006 4.450 4.473 4.430 4.473 170,273 +0.02(+0.51%)
Aug 08, 2006 4.445 4.465 4.409 4.450 203,775 +0.01(+0.11%)
Aug 07, 2006 4.483 4.483 4.442 4.445 171,061 -0.01(-0.28%)
Aug 04, 2006 4.491 4.491 4.440 4.458 216,782 -0.02(-0.45%)
Aug 03, 2006 4.445 4.491 4.445 4.478 207,323 +0.01(+0.28%)
Aug 02, 2006 4.468 4.478 4.427 4.465 204,564 -0.00(-0.06%)
Aug 01, 2006 4.397 4.475 4.392 4.468 176,579 +0.07(+1.67%)
Jul 31, 2006 4.496 4.496 4.392 4.394 255,409 -0.11(-2.42%)
Jul 28, 2006 4.516 4.544 4.491 4.503 226,242 -0.00(-0.06%)
Jul 27, 2006 4.501 4.516 4.474 4.506 253,044 +0.03(+0.68%)
Jul 26, 2006 4.453 4.516 4.439 4.475 296,007 +0.04(+0.80%)
Jul 25, 2006 4.440 4.463 4.427 4.440 171,849 -0.02(-0.40%)
Jul 24, 2006 4.427 4.473 4.425 4.458 219,541 +0.03(+0.75%)
Jul 21, 2006 4.427 4.432 4.402 4.425 145,835 -0.02(-0.40%)
Jul 20, 2006 4.427 4.491 4.407 4.442 374,048 +0.03(+0.57%)
Jul 19, 2006 4.387 4.432 4.387 4.417 189,192 +0.01(+0.11%)
Jul 18, 2006 4.377 4.417 4.318 4.412 229,789 +0.05(+1.16%)
Jul 17, 2006 4.328 4.374 4.318 4.361 132,040 +0.03(+0.76%)
Jul 14, 2006 4.366 4.407 4.318 4.328 163,572 -0.02(-0.41%)
Jul 13, 2006 4.338 4.402 4.338 4.346 191,557 -0.05(-1.10%)
Jul 12, 2006 4.430 4.437 4.366 4.394 247,920 -0.03(-0.57%)
Jul 11, 2006 4.407 4.465 4.356 4.420 399,274 +0.02(+0.52%)
Jul 10, 2006 4.389 4.437 4.374 4.397 172,637 +0.02(+0.35%)
Jul 07, 2006 4.369 4.399 4.354 4.382 191,951 -0.00(-0.06%)
Jul 06, 2006 4.361 4.402 4.346 4.384 193,133 +0.01(+0.23%)
Jul 05, 2006 4.402 4.402 4.344 4.374 148,200 -0.03(-0.58%)
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.