Pioneer High Income Trust (NY: PHT )

6.770 UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 4.994 5.005 4.942 4.979 135,456 +0.00(+0.06%)
Jun 29, 2006 4.927 4.994 4.910 4.976 148,967 +0.03(+0.52%)
Jun 28, 2006 4.913 4.956 4.881 4.950 160,052 +0.07(+1.42%)
Jun 27, 2006 4.936 4.959 4.872 4.881 151,045 -0.04(-0.82%)
Jun 26, 2006 4.950 4.965 4.910 4.922 126,795 -0.02(-0.47%)
Jun 23, 2006 4.922 4.974 4.922 4.945 109,819 -0.01(-0.12%)
Jun 22, 2006 4.907 4.962 4.896 4.950 136,841 +0.01(+0.29%)
Jun 21, 2006 4.849 4.936 4.849 4.936 173,563 +0.07(+1.48%)
Jun 20, 2006 4.852 4.893 4.849 4.864 156,935 +0.00(+0.00%)
Jun 19, 2006 4.933 4.959 4.858 4.864 215,136 -0.06(-1.17%)
Jun 16, 2006 4.878 4.933 4.867 4.922 78,640 +0.05(+1.07%)
Jun 15, 2006 4.864 4.919 4.855 4.870 135,456 +0.01(+0.18%)
Jun 14, 2006 4.864 4.896 4.849 4.861 167,328 +0.00(+0.06%)
Jun 13, 2006 4.901 4.901 4.849 4.858 142,731 -0.07(-1.35%)
Jun 12, 2006 4.907 4.948 4.899 4.924 135,109 -0.01(-0.23%)
Jun 09, 2006 4.870 4.962 4.867 4.936 142,038 +0.05(+1.06%)
Jun 08, 2006 4.922 4.922 4.875 4.884 151,738 -0.03(-0.70%)
Jun 07, 2006 4.939 4.953 4.919 4.919 158,320 -0.05(-0.93%)
Jun 06, 2006 4.959 5.014 4.955 4.965 188,114 -0.02(-0.46%)
Jun 05, 2006 4.976 5.005 4.936 4.988 147,581 -0.02(-0.35%)
Jun 02, 2006 4.910 5.005 4.907 5.005 148,967 +0.08(+1.70%)
Jun 01, 2006 4.907 4.985 4.907 4.922 229,339 +0.00(+0.00%)
May 31, 2006 4.942 4.950 4.910 4.922 139,613 -0.01(-0.29%)
May 30, 2006 4.945 4.974 4.901 4.936 136,148 +0.01(+0.18%)
May 26, 2006 4.907 4.936 4.887 4.927 92,844 +0.03(+0.71%)
May 25, 2006 4.890 4.907 4.861 4.893 139,266 +0.03(+0.65%)
May 24, 2006 4.872 4.901 4.849 4.861 144,116 -0.03(-0.71%)
May 23, 2006 4.907 4.922 4.867 4.896 153,124 +0.01(+0.12%)
May 22, 2006 4.907 4.933 4.849 4.890 166,635 -0.00(-0.06%)
May 19, 2006 4.893 4.927 4.887 4.893 89,033 -0.04(-0.88%)
May 18, 2006 4.887 4.936 4.887 4.936 135,109 +0.04(+0.77%)
May 17, 2006 4.870 4.901 4.867 4.898 162,131 +0.02(+0.41%)
May 16, 2006 4.855 4.881 4.841 4.878 189,153 +0.04(+0.84%)
May 15, 2006 4.878 4.878 4.838 4.838 139,959 -0.02(-0.48%)
May 12, 2006 4.878 4.904 4.832 4.861 142,731 -0.06(-1.17%)
May 11, 2006 4.927 4.965 4.878 4.919 227,607 -0.01(-0.12%)
May 10, 2006 4.884 4.924 4.867 4.924 195,389 +0.03(+0.53%)
May 09, 2006 4.864 4.898 4.852 4.898 149,313 +0.02(+0.41%)
May 08, 2006 4.864 4.893 4.849 4.878 276,108 +0.02(+0.36%)
May 05, 2006 4.823 4.878 4.821 4.861 156,935 +0.04(+0.78%)
May 04, 2006 4.806 4.861 4.798 4.823 143,077 +0.03(+0.60%)
May 03, 2006 4.792 4.844 4.781 4.795 153,817 +0.01(+0.30%)
May 02, 2006 4.821 4.835 4.780 4.780 284,076 -0.05(-1.13%)
May 01, 2006 4.841 4.878 4.821 4.835 153,817 -0.01(-0.12%)
Apr 28, 2006 4.823 4.864 4.823 4.841 166,288 +0.00(+0.06%)
Apr 27, 2006 4.864 4.872 4.821 4.838 148,967 -0.01(-0.18%)
Apr 26, 2006 4.855 4.913 4.821 4.847 160,052 -0.04(-0.77%)
Apr 25, 2006 4.872 4.898 4.821 4.884 168,367 +0.03(+0.71%)
Apr 24, 2006 4.870 4.898 4.809 4.849 317,680 -0.05(-1.00%)
Apr 21, 2006 4.878 4.907 4.869 4.898 136,148 -0.03(-0.53%)
Apr 20, 2006 4.922 4.927 4.898 4.924 160,399 +0.05(+0.95%)
Apr 19, 2006 4.844 4.922 4.825 4.878 120,212 +0.01(+0.12%)
Apr 18, 2006 4.821 4.875 4.790 4.872 130,259 +0.03(+0.66%)
Apr 17, 2006 4.875 4.930 4.841 4.841 128,527 -0.04(-0.83%)
Apr 13, 2006 4.927 4.956 4.847 4.881 151,738 -0.05(-0.94%)
Apr 12, 2006 4.910 4.962 4.893 4.927 129,220 +0.00(+0.00%)
Apr 11, 2006 4.898 4.942 4.872 4.927 138,920 +0.04(+0.89%)
Apr 10, 2006 4.907 4.942 4.864 4.884 128,527 -0.00(-0.06%)
Apr 07, 2006 4.922 4.982 4.884 4.887 171,138 -0.05(-1.11%)
Apr 06, 2006 4.922 4.971 4.907 4.942 110,859 +0.01(+0.12%)
Apr 05, 2006 4.965 4.976 4.898 4.936 159,360 -0.00(-0.06%)
Apr 04, 2006 4.888 4.968 4.882 4.939 134,416 +0.03(+0.65%)
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.