Pioneer High Income Trust (NY: PHT )

8.015 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 3.492 3.514 3.488 3.498 465,949 -0.01(-0.22%)
Apr 27, 2007 3.498 3.515 3.481 3.506 278,124 -0.00(-0.06%)
Apr 26, 2007 3.521 3.521 3.479 3.508 280,704 +0.00(+0.00%)
Apr 25, 2007 3.490 3.508 3.490 3.508 307,020 +0.01(+0.22%)
Apr 24, 2007 3.504 3.519 3.481 3.500 258,516 -0.02(-0.61%)
Apr 23, 2007 3.498 3.525 3.498 3.521 385,452 +0.00(+0.11%)
Apr 20, 2007 3.469 3.519 3.469 3.517 259,548 +0.02(+0.61%)
Apr 19, 2007 3.463 3.496 3.463 3.496 167,184 +0.01(+0.39%)
Apr 18, 2007 3.438 3.490 3.430 3.483 314,244 +0.02(+0.45%)
Apr 17, 2007 3.488 3.502 3.446 3.467 508,261 -0.02(-0.61%)
Apr 16, 2007 3.494 3.521 3.471 3.488 261,612 -0.01(-0.39%)
Apr 13, 2007 3.486 3.502 3.473 3.502 224,460 +0.03(+0.89%)
Apr 12, 2007 3.486 3.492 3.459 3.471 270,900 -0.03(-0.94%)
Apr 11, 2007 3.496 3.517 3.488 3.504 279,156 +0.00(+0.06%)
Apr 10, 2007 3.496 3.502 3.486 3.502 205,368 +0.02(+0.56%)
Apr 09, 2007 3.477 3.496 3.469 3.483 479,365 +0.02(+0.50%)
Apr 05, 2007 3.461 3.479 3.461 3.465 264,192 -0.00(-0.06%)
Apr 04, 2007 3.459 3.479 3.459 3.467 296,700 +0.01(+0.28%)
Apr 03, 2007 3.452 3.479 3.447 3.457 241,488 +0.01(+0.17%)
Apr 02, 2007 3.457 3.479 3.432 3.452 130,032 -0.01(-0.17%)
Mar 30, 2007 3.434 3.461 3.403 3.457 141,900 +0.02(+0.68%)
Mar 29, 2007 3.450 3.461 3.419 3.434 199,176 +0.00(+0.06%)
Mar 28, 2007 3.426 3.467 3.413 3.432 200,724 -0.02(-0.67%)
Mar 27, 2007 3.444 3.465 3.432 3.455 211,044 +0.00(+0.00%)
Mar 26, 2007 3.411 3.465 3.403 3.455 327,660 +0.04(+1.19%)
Mar 23, 2007 3.374 3.415 3.374 3.415 297,732 +0.04(+1.21%)
Mar 22, 2007 3.324 3.403 3.320 3.374 481,945 +0.05(+1.46%)
Mar 21, 2007 3.328 3.331 3.318 3.326 265,740 +0.00(+0.00%)
Mar 20, 2007 3.302 3.331 3.302 3.326 227,040 +0.01(+0.23%)
Mar 19, 2007 3.275 3.329 3.275 3.318 302,892 +0.01(+0.41%)
Mar 16, 2007 3.316 3.326 3.291 3.304 271,416 -0.03(-0.81%)
Mar 15, 2007 3.295 3.331 3.287 3.331 289,992 +0.03(+0.76%)
Mar 14, 2007 3.324 3.333 3.281 3.306 437,569 -0.02(-0.53%)
Mar 13, 2007 3.473 3.442 3.324 3.324 489,685 -0.15(-4.30%)
Mar 12, 2007 3.440 3.500 3.432 3.473 281,220 -0.01(-0.39%)
Mar 09, 2007 3.452 3.498 3.407 3.486 277,608 +0.03(+0.84%)
Mar 08, 2007 3.401 3.461 3.391 3.457 423,121 +0.08(+2.23%)
Mar 07, 2007 3.314 3.395 3.314 3.382 748,201 +0.09(+2.65%)
Mar 06, 2007 3.265 3.316 3.262 3.295 701,245 +0.06(+1.80%)
Mar 05, 2007 3.184 3.337 3.178 3.236 2,902,506 -0.22(-6.39%)
Mar 02, 2007 3.424 3.508 3.421 3.457 472,141 -0.02(-0.45%)
Mar 01, 2007 3.486 3.486 3.463 3.473 259,032 -0.01(-0.33%)
Feb 28, 2007 3.488 3.517 3.469 3.484 588,757 -0.03(-0.83%)
Feb 27, 2007 3.556 3.556 3.502 3.514 333,336 -0.05(-1.47%)
Feb 26, 2007 3.556 3.572 3.548 3.566 244,068 -0.01(-0.16%)
Feb 23, 2007 3.546 3.572 3.537 3.572 238,908 +0.02(+0.44%)
Feb 22, 2007 3.554 3.556 3.527 3.556 218,784 +0.01(+0.33%)
Feb 21, 2007 3.527 3.552 3.523 3.545 200,208 +0.02(+0.47%)
Feb 20, 2007 3.546 3.546 3.525 3.528 197,112 +0.00(+0.08%)
Feb 16, 2007 3.543 3.543 3.523 3.525 156,348 -0.02(-0.49%)
Feb 15, 2007 3.537 3.545 3.527 3.543 202,272 -0.00(-0.11%)
Feb 14, 2007 3.527 3.585 3.515 3.546 257,871 -0.01(-0.16%)
Feb 13, 2007 3.537 3.554 3.519 3.552 155,393 -0.02(-0.49%)
Feb 12, 2007 3.545 3.574 3.533 3.570 226,008 +0.03(+0.77%)
Feb 09, 2007 3.550 3.562 3.512 3.543 269,352 -0.00(-0.05%)
Feb 08, 2007 3.556 3.566 3.529 3.545 332,820 -0.00(-0.05%)
Feb 07, 2007 3.546 3.554 3.517 3.546 330,756 +0.02(+0.55%)
Feb 06, 2007 3.496 3.531 3.488 3.527 329,724 +0.03(+0.83%)
Feb 05, 2007 3.519 3.546 3.494 3.498 738,913 -0.02(-0.61%)
Feb 02, 2007 3.579 3.585 3.512 3.519 577,921 -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.