Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 4.605 4.653 4.605 4.625 145,441 -0.00(-0.05%)
May 30, 2007 4.597 4.628 4.592 4.628 188,798 +0.01(+0.27%)
May 29, 2007 4.559 4.615 4.559 4.615 299,160 +0.05(+1.06%)
May 25, 2007 4.503 4.579 4.503 4.567 231,760 +0.03(+0.67%)
May 24, 2007 4.554 4.574 4.516 4.536 176,973 -0.03(-0.56%)
May 23, 2007 4.541 4.562 4.519 4.562 232,548 +0.02(+0.39%)
May 22, 2007 4.549 4.582 4.539 4.544 269,993 -0.01(-0.28%)
May 21, 2007 4.572 4.577 4.544 4.557 238,855 -0.03(-0.55%)
May 18, 2007 4.569 4.587 4.569 4.582 189,192 -0.00(-0.06%)
May 17, 2007 4.529 4.585 4.524 4.585 298,372 +0.02(+0.33%)
May 16, 2007 4.569 4.590 4.567 4.569 210,476 -0.00(-0.06%)
May 15, 2007 4.577 4.585 4.567 4.572 184,462 -0.01(-0.11%)
May 14, 2007 4.567 4.592 4.567 4.577 147,491 +0.00(+0.06%)
May 11, 2007 4.506 4.592 4.506 4.574 177,761 -0.01(-0.22%)
May 10, 2007 4.569 4.592 4.544 4.585 191,557 +0.01(+0.22%)
May 09, 2007 4.554 4.587 4.554 4.574 219,936 +0.01(+0.28%)
May 08, 2007 4.569 4.590 4.562 4.562 193,133 -0.02(-0.44%)
May 07, 2007 4.582 4.595 4.579 4.582 175,002 -0.01(-0.11%)
May 04, 2007 4.585 4.607 4.579 4.587 242,008 -0.01(-0.11%)
May 03, 2007 4.569 4.592 4.564 4.592 204,564 +0.02(+0.44%)
May 02, 2007 4.564 4.602 4.559 4.572 328,327 +0.01(+0.11%)
May 01, 2007 4.574 4.590 4.554 4.567 357,494 -0.01(-0.28%)
Apr 30, 2007 4.572 4.600 4.567 4.579 355,918 -0.01(-0.22%)
Apr 27, 2007 4.579 4.602 4.557 4.590 212,447 -0.00(-0.06%)
Apr 26, 2007 4.610 4.610 4.554 4.592 214,417 +0.00(+0.00%)
Apr 25, 2007 4.569 4.592 4.569 4.592 234,519 +0.01(+0.22%)
Apr 24, 2007 4.587 4.607 4.557 4.582 197,469 -0.03(-0.61%)
Apr 23, 2007 4.579 4.615 4.579 4.610 294,430 +0.01(+0.11%)
Apr 20, 2007 4.541 4.607 4.541 4.605 198,257 +0.03(+0.61%)
Apr 19, 2007 4.534 4.577 4.534 4.577 127,704 +0.02(+0.39%)
Apr 18, 2007 4.501 4.569 4.491 4.559 240,037 +0.02(+0.45%)
Apr 17, 2007 4.567 4.585 4.511 4.539 388,238 -0.03(-0.61%)
Apr 16, 2007 4.574 4.610 4.544 4.567 199,834 -0.02(-0.39%)
Apr 13, 2007 4.564 4.585 4.546 4.585 171,455 +0.04(+0.89%)
Apr 12, 2007 4.564 4.572 4.529 4.544 206,929 -0.04(-0.94%)
Apr 11, 2007 4.577 4.605 4.567 4.587 213,235 +0.00(+0.06%)
Apr 10, 2007 4.577 4.585 4.564 4.585 156,871 +0.03(+0.56%)
Apr 09, 2007 4.552 4.577 4.541 4.559 366,165 +0.02(+0.50%)
Apr 05, 2007 4.531 4.554 4.531 4.536 201,805 -0.00(-0.06%)
Apr 04, 2007 4.529 4.554 4.529 4.539 226,636 +0.01(+0.28%)
Apr 03, 2007 4.519 4.554 4.513 4.526 184,462 +0.01(+0.17%)
Apr 02, 2007 4.526 4.554 4.493 4.519 99,325 -0.01(-0.17%)
Mar 30, 2007 4.496 4.531 4.455 4.526 108,391 +0.03(+0.68%)
Mar 29, 2007 4.516 4.531 4.475 4.496 152,142 +0.00(+0.06%)
Mar 28, 2007 4.486 4.539 4.468 4.493 153,324 -0.03(-0.67%)
Mar 27, 2007 4.508 4.536 4.493 4.524 161,207 +0.00(+0.00%)
Mar 26, 2007 4.465 4.536 4.455 4.524 250,285 +0.05(+1.19%)
Mar 23, 2007 4.417 4.470 4.417 4.470 227,424 +0.05(+1.21%)
Mar 22, 2007 4.351 4.455 4.346 4.417 368,136 +0.06(+1.46%)
Mar 21, 2007 4.356 4.361 4.344 4.354 202,987 +0.00(+0.00%)
Mar 20, 2007 4.323 4.361 4.323 4.354 173,426 +0.01(+0.23%)
Mar 19, 2007 4.288 4.359 4.288 4.344 231,366 +0.02(+0.41%)
Mar 16, 2007 4.341 4.355 4.308 4.326 207,323 -0.04(-0.81%)
Mar 15, 2007 4.313 4.361 4.303 4.361 221,512 +0.03(+0.76%)
Mar 14, 2007 4.351 4.364 4.295 4.328 334,239 -0.02(-0.52%)
Mar 13, 2007 4.546 4.506 4.351 4.351 374,048 -0.20(-4.30%)
Mar 12, 2007 4.503 4.582 4.493 4.546 214,812 -0.02(-0.39%)
Mar 09, 2007 4.519 4.579 4.460 4.564 212,053 +0.04(+0.84%)
Mar 08, 2007 4.453 4.531 4.440 4.526 323,203 +0.10(+2.24%)
Mar 07, 2007 4.338 4.445 4.338 4.427 571,518 +0.11(+2.65%)
Mar 06, 2007 4.275 4.341 4.270 4.313 535,650 +0.08(+1.80%)
Mar 05, 2007 4.168 4.369 4.161 4.237 2,217,097 -0.29(-6.39%)
Mar 02, 2007 4.483 4.592 4.478 4.526 360,647 -0.02(-0.45%)
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.