Pioneer High Income Trust (NY: PHT )

7.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 4.606 4.654 4.606 4.626 145,413 -0.00(-0.05%)
May 30, 2007 4.598 4.629 4.593 4.629 188,761 +0.01(+0.27%)
May 29, 2007 4.560 4.616 4.560 4.616 299,102 +0.05(+1.06%)
May 25, 2007 4.504 4.580 4.504 4.568 231,715 +0.03(+0.67%)
May 24, 2007 4.555 4.575 4.517 4.537 176,939 -0.03(-0.56%)
May 23, 2007 4.542 4.563 4.519 4.563 232,503 +0.02(+0.39%)
May 22, 2007 4.550 4.583 4.540 4.545 269,940 -0.01(-0.28%)
May 21, 2007 4.573 4.578 4.545 4.558 238,808 -0.03(-0.55%)
May 18, 2007 4.570 4.588 4.570 4.583 189,155 -0.00(-0.06%)
May 17, 2007 4.530 4.585 4.525 4.585 298,314 +0.02(+0.33%)
May 16, 2007 4.570 4.591 4.568 4.570 210,435 -0.00(-0.06%)
May 15, 2007 4.578 4.585 4.568 4.573 184,426 -0.01(-0.11%)
May 14, 2007 4.568 4.593 4.568 4.578 147,462 +0.00(+0.06%)
May 11, 2007 4.507 4.593 4.507 4.575 177,727 -0.01(-0.22%)
May 10, 2007 4.570 4.593 4.545 4.585 191,520 +0.01(+0.22%)
May 09, 2007 4.555 4.588 4.555 4.575 219,893 +0.01(+0.28%)
May 08, 2007 4.570 4.591 4.563 4.563 193,096 -0.02(-0.44%)
May 07, 2007 4.583 4.596 4.580 4.583 174,968 -0.01(-0.11%)
May 04, 2007 4.585 4.608 4.580 4.588 241,961 -0.01(-0.11%)
May 03, 2007 4.570 4.593 4.565 4.593 204,524 +0.02(+0.44%)
May 02, 2007 4.565 4.603 4.560 4.573 328,263 +0.01(+0.11%)
May 01, 2007 4.575 4.591 4.555 4.568 357,425 -0.01(-0.28%)
Apr 30, 2007 4.573 4.601 4.568 4.580 355,848 -0.01(-0.22%)
Apr 27, 2007 4.580 4.603 4.558 4.591 212,405 -0.00(-0.06%)
Apr 26, 2007 4.611 4.611 4.555 4.593 214,376 +0.00(+0.00%)
Apr 25, 2007 4.570 4.593 4.570 4.593 234,474 +0.01(+0.22%)
Apr 24, 2007 4.588 4.608 4.558 4.583 197,431 -0.03(-0.61%)
Apr 23, 2007 4.580 4.616 4.580 4.611 294,373 +0.01(+0.11%)
Apr 20, 2007 4.542 4.608 4.542 4.606 198,219 +0.03(+0.61%)
Apr 19, 2007 4.535 4.578 4.535 4.578 127,680 +0.02(+0.39%)
Apr 18, 2007 4.502 4.570 4.492 4.560 239,991 +0.02(+0.45%)
Apr 17, 2007 4.568 4.585 4.512 4.540 388,163 -0.03(-0.61%)
Apr 16, 2007 4.575 4.611 4.545 4.568 199,795 -0.02(-0.39%)
Apr 13, 2007 4.565 4.585 4.547 4.585 171,422 +0.04(+0.89%)
Apr 12, 2007 4.565 4.573 4.530 4.545 206,888 -0.04(-0.94%)
Apr 11, 2007 4.578 4.606 4.568 4.588 213,194 +0.00(+0.06%)
Apr 10, 2007 4.578 4.585 4.565 4.585 156,841 +0.03(+0.56%)
Apr 09, 2007 4.552 4.578 4.542 4.560 366,094 +0.02(+0.50%)
Apr 05, 2007 4.532 4.555 4.532 4.537 201,765 -0.00(-0.06%)
Apr 04, 2007 4.530 4.555 4.530 4.540 226,592 +0.01(+0.28%)
Apr 03, 2007 4.519 4.555 4.514 4.527 184,426 +0.01(+0.17%)
Apr 02, 2007 4.527 4.555 4.494 4.519 99,306 -0.01(-0.17%)
Mar 30, 2007 4.497 4.532 4.456 4.527 108,370 +0.03(+0.68%)
Mar 29, 2007 4.517 4.532 4.476 4.497 152,112 +0.00(+0.06%)
Mar 28, 2007 4.486 4.540 4.469 4.494 153,294 -0.03(-0.67%)
Mar 27, 2007 4.509 4.537 4.494 4.525 161,176 +0.00(+0.00%)
Mar 26, 2007 4.466 4.537 4.456 4.525 250,237 +0.05(+1.19%)
Mar 23, 2007 4.418 4.471 4.418 4.471 227,380 +0.05(+1.21%)
Mar 22, 2007 4.352 4.456 4.347 4.418 368,065 +0.06(+1.46%)
Mar 21, 2007 4.357 4.362 4.344 4.355 202,948 +0.00(+0.00%)
Mar 20, 2007 4.324 4.362 4.324 4.355 173,392 +0.01(+0.23%)
Mar 19, 2007 4.289 4.360 4.289 4.344 231,321 +0.02(+0.41%)
Mar 16, 2007 4.342 4.356 4.309 4.327 207,282 -0.04(-0.81%)
Mar 15, 2007 4.314 4.362 4.304 4.362 221,469 +0.03(+0.76%)
Mar 14, 2007 4.352 4.365 4.296 4.329 334,174 -0.02(-0.52%)
Mar 13, 2007 4.547 4.507 4.352 4.352 373,976 -0.20(-4.30%)
Mar 12, 2007 4.504 4.583 4.494 4.547 214,770 -0.02(-0.39%)
Mar 09, 2007 4.519 4.580 4.461 4.565 212,011 +0.04(+0.84%)
Mar 08, 2007 4.453 4.532 4.441 4.527 323,140 +0.10(+2.24%)
Mar 07, 2007 4.339 4.446 4.339 4.428 571,407 +0.11(+2.65%)
Mar 06, 2007 4.276 4.342 4.271 4.314 535,546 +0.08(+1.80%)
Mar 05, 2007 4.169 4.370 4.162 4.238 2,216,666 -0.29(-6.39%)
Mar 02, 2007 4.484 4.593 4.479 4.527 360,577 -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.