Pioneer High Income Trust (NY: PHT )

7.070 -0.040 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2006 17.12 17.15 16.89 17.05 50,200 -0.01(-0.06%)
Feb 28, 2006 17.00 17.11 16.93 17.06 53,400 +0.06(+0.35%)
Feb 27, 2006 16.99 17.10 16.89 17.00 44,800 +0.01(+0.06%)
Feb 24, 2006 16.83 17.07 16.78 16.99 54,500 +0.06(+0.35%)
Feb 23, 2006 16.87 16.98 16.79 16.93 60,100 +0.01(+0.06%)
Feb 22, 2006 16.81 17.08 16.77 16.92 65,200 +0.06(+0.36%)
Feb 21, 2006 16.68 17.05 16.68 16.86 67,600 +0.26(+1.57%)
Feb 17, 2006 16.53 16.65 16.51 16.60 53,400 -0.04(-0.24%)
Feb 16, 2006 16.51 16.65 16.45 16.64 48,300 +0.18(+1.09%)
Feb 15, 2006 16.65 16.80 16.45 16.46 66,400 -0.22(-1.32%)
Feb 14, 2006 16.80 16.84 16.66 16.68 34,800 -0.07(-0.42%)
Feb 13, 2006 17.10 17.10 16.75 16.75 67,600 -0.40(-2.33%)
Feb 10, 2006 16.90 17.15 16.82 17.15 55,400 +0.28(+1.66%)
Feb 09, 2006 16.76 16.90 16.76 16.87 47,500 +0.15(+0.90%)
Feb 08, 2006 16.72 16.84 16.66 16.72 50,200 -0.08(-0.48%)
Feb 07, 2006 16.85 16.90 16.75 16.80 39,800 -0.04(-0.24%)
Feb 06, 2006 16.86 16.94 16.75 16.84 41,000 -0.10(-0.59%)
Feb 03, 2006 17.02 17.02 16.86 16.94 41,100 +0.00(+0.00%)
Feb 02, 2006 16.81 17.00 16.81 16.94 46,900 +0.07(+0.41%)
Feb 01, 2006 16.83 16.98 16.80 16.87 32,600 -0.01(-0.06%)
Jan 31, 2006 16.78 17.03 16.70 16.88 56,600 +0.10(+0.60%)
Jan 30, 2006 17.00 17.04 16.78 16.78 49,100 -0.13(-0.77%)
Jan 27, 2006 16.95 16.95 16.86 16.91 32,200 +0.01(+0.06%)
Jan 26, 2006 16.85 16.95 16.84 16.90 43,000 +0.06(+0.36%)
Jan 25, 2006 16.79 16.98 16.78 16.84 67,400 +0.00(+0.00%)
Jan 24, 2006 16.84 16.85 16.76 16.84 56,100 +0.03(+0.18%)
Jan 23, 2006 16.79 16.95 16.75 16.81 49,300 -0.03(-0.18%)
Jan 20, 2006 16.89 16.89 16.73 16.84 46,500 -0.06(-0.36%)
Jan 19, 2006 16.85 16.94 16.73 16.90 56,600 +0.15(+0.90%)
Jan 18, 2006 16.80 16.90 16.75 16.75 54,600 -0.11(-0.65%)
Jan 17, 2006 16.85 16.89 16.60 16.86 60,100 +0.03(+0.18%)
Jan 13, 2006 16.70 16.83 16.60 16.83 81,200 +0.18(+1.08%)
Jan 12, 2006 16.75 16.86 16.60 16.65 60,300 -0.05(-0.30%)
Jan 11, 2006 16.62 16.78 16.56 16.70 42,700 +0.06(+0.36%)
Jan 10, 2006 16.62 16.66 16.50 16.64 46,900 +0.11(+0.66%)
Jan 09, 2006 16.60 16.66 16.41 16.53 61,800 -0.07(-0.42%)
Jan 06, 2006 16.63 16.67 16.44 16.60 86,100 +0.02(+0.12%)
Jan 05, 2006 16.34 16.58 16.32 16.58 51,400 +0.18(+1.10%)
Jan 04, 2006 16.60 16.72 16.30 16.40 62,100 -0.32(-1.91%)
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.