Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 3.492 3.513 3.488 3.497 466,039 -0.01(-0.22%)
Apr 27, 2007 3.497 3.515 3.480 3.505 278,178 -0.00(-0.06%)
Apr 26, 2007 3.521 3.521 3.478 3.507 280,759 +0.00(+0.00%)
Apr 25, 2007 3.490 3.507 3.490 3.507 307,080 +0.01(+0.22%)
Apr 24, 2007 3.503 3.519 3.480 3.499 258,566 -0.02(-0.61%)
Apr 23, 2007 3.497 3.525 3.497 3.521 385,527 +0.00(+0.11%)
Apr 20, 2007 3.468 3.519 3.468 3.517 259,598 +0.02(+0.61%)
Apr 19, 2007 3.462 3.495 3.462 3.495 167,216 +0.01(+0.39%)
Apr 18, 2007 3.437 3.490 3.430 3.482 314,305 +0.02(+0.45%)
Apr 17, 2007 3.488 3.501 3.445 3.466 508,359 -0.02(-0.61%)
Apr 16, 2007 3.494 3.521 3.470 3.488 261,663 -0.01(-0.39%)
Apr 13, 2007 3.486 3.501 3.472 3.501 224,504 +0.03(+0.89%)
Apr 12, 2007 3.486 3.492 3.459 3.470 270,953 -0.03(-0.94%)
Apr 11, 2007 3.495 3.517 3.488 3.503 279,210 +0.00(+0.06%)
Apr 10, 2007 3.495 3.501 3.486 3.501 205,408 +0.02(+0.56%)
Apr 09, 2007 3.476 3.495 3.468 3.482 479,458 +0.02(+0.50%)
Apr 05, 2007 3.461 3.478 3.461 3.464 264,243 -0.00(-0.06%)
Apr 04, 2007 3.459 3.478 3.459 3.466 296,758 +0.01(+0.28%)
Apr 03, 2007 3.451 3.478 3.446 3.457 241,535 +0.01(+0.17%)
Apr 02, 2007 3.457 3.478 3.432 3.451 130,057 -0.01(-0.17%)
Mar 30, 2007 3.433 3.461 3.402 3.457 141,927 +0.02(+0.68%)
Mar 29, 2007 3.449 3.461 3.418 3.433 199,215 +0.00(+0.06%)
Mar 28, 2007 3.426 3.466 3.412 3.432 200,763 -0.02(-0.67%)
Mar 27, 2007 3.443 3.464 3.432 3.455 211,085 +0.00(+0.00%)
Mar 26, 2007 3.410 3.464 3.402 3.455 327,724 +0.04(+1.19%)
Mar 23, 2007 3.373 3.414 3.373 3.414 297,790 +0.04(+1.21%)
Mar 22, 2007 3.323 3.402 3.319 3.373 482,038 +0.05(+1.46%)
Mar 21, 2007 3.327 3.331 3.317 3.325 265,792 +0.00(+0.00%)
Mar 20, 2007 3.302 3.331 3.302 3.325 227,084 +0.01(+0.23%)
Mar 19, 2007 3.275 3.329 3.275 3.317 302,951 +0.01(+0.41%)
Mar 16, 2007 3.315 3.326 3.290 3.304 271,469 -0.03(-0.81%)
Mar 15, 2007 3.294 3.331 3.286 3.331 290,048 +0.03(+0.76%)
Mar 14, 2007 3.323 3.333 3.280 3.306 437,653 -0.02(-0.52%)
Mar 13, 2007 3.472 3.441 3.323 3.323 489,780 -0.15(-4.30%)
Mar 12, 2007 3.439 3.499 3.432 3.472 281,275 -0.01(-0.39%)
Mar 09, 2007 3.451 3.497 3.406 3.486 277,662 +0.03(+0.84%)
Mar 08, 2007 3.400 3.461 3.391 3.457 423,203 +0.08(+2.24%)
Mar 07, 2007 3.313 3.395 3.313 3.381 748,346 +0.09(+2.65%)
Mar 06, 2007 3.265 3.315 3.261 3.294 701,381 +0.06(+1.80%)
Mar 05, 2007 3.183 3.337 3.178 3.236 2,903,070 -0.22(-6.39%)
Mar 02, 2007 3.424 3.507 3.420 3.457 472,232 -0.02(-0.45%)
Mar 01, 2007 3.486 3.486 3.462 3.472 259,082 -0.01(-0.33%)
Feb 28, 2007 3.488 3.517 3.468 3.484 588,871 -0.03(-0.83%)
Feb 27, 2007 3.555 3.555 3.501 3.513 333,401 -0.05(-1.47%)
Feb 26, 2007 3.555 3.571 3.548 3.565 244,115 -0.01(-0.16%)
Feb 23, 2007 3.546 3.571 3.536 3.571 238,954 +0.02(+0.44%)
Feb 22, 2007 3.554 3.555 3.526 3.555 218,826 +0.01(+0.33%)
Feb 21, 2007 3.526 3.552 3.523 3.544 200,247 +0.02(+0.47%)
Feb 20, 2007 3.546 3.546 3.525 3.527 197,150 +0.00(+0.08%)
Feb 16, 2007 3.542 3.542 3.523 3.525 156,378 -0.02(-0.49%)
Feb 15, 2007 3.536 3.544 3.526 3.542 202,311 -0.00(-0.11%)
Feb 14, 2007 3.526 3.585 3.515 3.546 257,921 -0.01(-0.16%)
Feb 13, 2007 3.536 3.554 3.519 3.552 155,423 -0.02(-0.49%)
Feb 12, 2007 3.544 3.573 3.532 3.569 226,052 +0.03(+0.77%)
Feb 09, 2007 3.550 3.561 3.511 3.542 269,404 -0.00(-0.05%)
Feb 08, 2007 3.555 3.565 3.528 3.544 332,885 -0.00(-0.05%)
Feb 07, 2007 3.546 3.554 3.517 3.546 330,820 +0.02(+0.55%)
Feb 06, 2007 3.495 3.530 3.488 3.526 329,788 +0.03(+0.83%)
Feb 05, 2007 3.519 3.546 3.494 3.497 739,057 -0.02(-0.61%)
Feb 02, 2007 3.579 3.585 3.511 3.519 578,033 -0.06(-1.78%)
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.