Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 4.257 4.321 4.237 4.283 223,089 +0.03(+0.60%)
Jan 30, 2006 4.313 4.323 4.257 4.257 193,527 -0.03(-0.77%)
Jan 27, 2006 4.300 4.300 4.278 4.290 126,916 +0.00(+0.06%)
Jan 26, 2006 4.275 4.300 4.272 4.288 169,484 +0.02(+0.36%)
Jan 25, 2006 4.260 4.308 4.257 4.272 265,657 +0.00(+0.00%)
Jan 24, 2006 4.272 4.275 4.252 4.272 221,118 +0.01(+0.18%)
Jan 23, 2006 4.260 4.300 4.250 4.265 194,316 -0.01(-0.18%)
Jan 20, 2006 4.285 4.285 4.245 4.272 183,280 -0.02(-0.35%)
Jan 19, 2006 4.275 4.297 4.244 4.288 223,089 +0.04(+0.90%)
Jan 18, 2006 4.262 4.288 4.250 4.250 215,206 -0.03(-0.65%)
Jan 17, 2006 4.275 4.285 4.212 4.278 236,884 +0.01(+0.18%)
Jan 13, 2006 4.237 4.270 4.212 4.270 320,050 +0.05(+1.08%)
Jan 12, 2006 4.250 4.279 4.212 4.224 237,672 -0.01(-0.30%)
Jan 11, 2006 4.217 4.257 4.201 4.237 168,302 +0.02(+0.36%)
Jan 10, 2006 4.217 4.227 4.186 4.222 184,856 +0.03(+0.67%)
Jan 09, 2006 4.212 4.227 4.163 4.194 243,585 -0.02(-0.42%)
Jan 06, 2006 4.219 4.229 4.171 4.212 339,363 +0.01(+0.12%)
Jan 05, 2006 4.146 4.207 4.141 4.207 202,593 +0.05(+1.10%)
Jan 04, 2006 4.212 4.242 4.136 4.161 244,767 -0.08(-1.91%)
Jan 03, 2006 4.232 4.285 4.212 4.242 210,476 -0.01(-0.30%)
Dec 30, 2005 4.237 4.272 4.199 4.255 222,300 +0.05(+1.15%)
Dec 29, 2005 4.234 4.234 4.199 4.207 144,259 +0.01(+0.18%)
Dec 28, 2005 4.181 4.224 4.166 4.199 258,956 +0.01(+0.18%)
Dec 27, 2005 4.163 4.191 4.138 4.191 240,826 +0.05(+1.23%)
Dec 23, 2005 4.148 4.166 4.113 4.141 174,214 -0.02(-0.37%)
Dec 22, 2005 4.105 4.161 4.074 4.156 137,558 +0.04(+0.92%)
Dec 21, 2005 4.153 4.161 4.090 4.118 203,775 -0.04(-0.85%)
Dec 20, 2005 4.080 4.153 4.067 4.153 331,086 +0.05(+1.17%)
Dec 19, 2005 4.115 4.151 4.072 4.105 200,622 -0.02(-0.55%)
Dec 16, 2005 4.123 4.148 4.105 4.128 202,593 -0.02(-0.49%)
Dec 15, 2005 4.108 4.153 4.108 4.148 273,146 +0.03(+0.74%)
Dec 14, 2005 4.141 4.151 4.116 4.118 227,030 -0.01(-0.25%)
Dec 13, 2005 4.097 4.153 4.087 4.128 284,576 +0.06(+1.37%)
Dec 12, 2005 4.059 4.110 4.034 4.072 253,833 +0.02(+0.50%)
Dec 09, 2005 4.102 4.115 4.047 4.052 214,417 -0.07(-1.60%)
Dec 08, 2005 4.026 4.138 4.026 4.118 186,433 -0.01(-0.25%)
Dec 07, 2005 4.166 4.168 4.108 4.128 131,646 -0.04(-0.91%)
Dec 06, 2005 4.153 4.166 4.135 4.166 206,534 +0.01(+0.31%)
Dec 05, 2005 4.141 4.153 4.141 4.153 191,163 +0.01(+0.31%)
Dec 02, 2005 4.135 4.143 4.115 4.141 214,417 +0.01(+0.31%)
Dec 01, 2005 4.115 4.148 4.110 4.128 190,768 -0.01(-0.25%)
Nov 30, 2005 4.105 4.138 4.091 4.138 245,161 +0.02(+0.43%)
Nov 29, 2005 4.095 4.120 4.075 4.120 194,710 +0.03(+0.74%)
Nov 28, 2005 4.059 4.095 4.047 4.090 164,754 +0.03(+0.75%)
Nov 25, 2005 4.059 4.059 4.039 4.059 81,589 +0.00(+0.07%)
Nov 23, 2005 4.054 4.057 4.021 4.057 208,111 +0.01(+0.18%)
Nov 22, 2005 4.054 4.072 4.029 4.049 268,416 -0.03(-0.75%)
Nov 21, 2005 4.057 4.082 4.042 4.080 221,118 +0.02(+0.50%)
Nov 18, 2005 4.070 4.087 4.021 4.059 269,599 +0.00(+0.00%)
Nov 17, 2005 4.072 4.082 4.014 4.059 269,993 -0.03(-0.68%)
Nov 16, 2005 4.085 4.108 4.054 4.087 140,317 -0.02(-0.56%)
Nov 15, 2005 4.064 4.151 4.059 4.110 205,352 -0.01(-0.25%)
Nov 14, 2005 4.110 4.123 4.064 4.120 96,961 +0.02(+0.43%)
Nov 11, 2005 4.115 4.115 4.064 4.102 172,243 +0.00(+0.00%)
Nov 10, 2005 4.075 4.102 4.064 4.102 194,316 +0.01(+0.25%)
Nov 09, 2005 4.097 4.118 4.087 4.092 154,112 +0.00(+0.06%)
Nov 08, 2005 4.097 4.110 4.081 4.090 111,150 +0.01(+0.12%)
Nov 07, 2005 4.120 4.123 4.067 4.085 207,717 -0.03(-0.62%)
Nov 04, 2005 4.085 4.110 4.072 4.110 186,039 +0.03(+0.68%)
Nov 03, 2005 4.100 4.122 4.060 4.082 190,374 +0.01(+0.12%)
Nov 02, 2005 4.110 4.110 4.059 4.077 122,580 -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.