Pioneer High Income Trust (NY: PHT )

6.950 +0.010 (+0.14%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 4.272 4.422 4.272 4.422 340,892 +0.15(+3.51%)
Nov 29, 2007 4.223 4.312 4.223 4.272 243,197 +0.00(+0.00%)
Nov 28, 2007 4.183 4.281 4.183 4.272 351,288 +0.08(+2.00%)
Nov 27, 2007 4.217 4.261 4.171 4.188 292,391 -0.03(-0.62%)
Nov 26, 2007 4.295 4.295 4.214 4.214 174,256 -0.04(-1.02%)
Nov 23, 2007 4.223 4.258 4.186 4.258 145,502 +0.04(+1.03%)
Nov 21, 2007 4.090 4.223 4.090 4.214 238,866 -0.00(-0.07%)
Nov 20, 2007 4.200 4.272 4.200 4.217 175,989 -0.01(-0.27%)
Nov 19, 2007 4.272 4.298 4.145 4.229 433,736 -0.04(-0.95%)
Nov 16, 2007 4.307 4.312 4.223 4.269 172,524 +0.01(+0.20%)
Nov 15, 2007 4.618 4.618 4.249 4.261 186,035 -0.06(-1.34%)
Nov 14, 2007 4.324 4.344 4.301 4.318 210,299 +0.00(+0.07%)
Nov 13, 2007 4.318 4.324 4.272 4.315 226,571 -0.00(-0.02%)
Nov 12, 2007 4.330 4.390 4.301 4.316 335,002 -0.03(-0.71%)
Nov 09, 2007 4.647 4.647 4.289 4.347 208,803 +0.01(+0.27%)
Nov 08, 2007 4.416 4.416 4.301 4.336 320,455 -0.05(-1.18%)
Nov 07, 2007 4.517 4.517 4.373 4.388 254,629 -0.12(-2.56%)
Nov 06, 2007 4.543 4.604 4.486 4.503 267,797 -0.05(-1.14%)
Nov 05, 2007 4.878 4.878 4.538 4.555 243,890 -0.09(-1.99%)
Nov 02, 2007 4.673 4.673 4.618 4.647 116,055 -0.00(-0.06%)
Nov 01, 2007 4.662 4.691 4.650 4.650 157,281 -0.02(-0.43%)
Oct 31, 2007 4.734 4.745 4.670 4.670 153,124 -0.03(-0.55%)
Oct 30, 2007 4.705 4.734 4.691 4.696 133,723 -0.02(-0.49%)
Oct 29, 2007 4.720 4.748 4.711 4.720 124,370 +0.03(+0.74%)
Oct 26, 2007 4.679 4.731 4.656 4.685 134,763 +0.02(+0.50%)
Oct 25, 2007 4.633 4.688 4.607 4.662 154,163 +0.03(+0.62%)
Oct 24, 2007 4.676 4.708 4.624 4.633 166,635 -0.04(-0.86%)
Oct 23, 2007 4.653 4.696 4.647 4.673 171,831 +0.01(+0.31%)
Oct 22, 2007 4.682 4.705 4.653 4.659 160,399 -0.02(-0.49%)
Oct 19, 2007 4.763 4.763 4.682 4.682 180,146 -0.06(-1.34%)
Oct 18, 2007 4.763 4.771 4.734 4.745 166,981 +0.01(+0.12%)
Oct 17, 2007 4.821 4.823 4.737 4.740 156,242 -0.02(-0.48%)
Oct 16, 2007 4.835 4.835 4.763 4.763 170,792 -0.05(-0.96%)
Oct 15, 2007 4.878 4.884 4.797 4.809 178,414 -0.02(-0.42%)
Oct 12, 2007 4.864 4.887 4.829 4.829 104,969 +0.01(+0.12%)
Oct 11, 2007 4.849 4.922 4.795 4.823 321,145 -0.11(-2.28%)
Oct 10, 2007 4.893 4.936 4.893 4.936 206,128 +0.06(+1.30%)
Oct 09, 2007 4.901 4.936 4.872 4.872 121,252 -0.01(-0.12%)
Oct 08, 2007 4.930 4.933 4.864 4.878 117,095 -0.01(-0.29%)
Oct 05, 2007 4.878 4.936 4.872 4.893 118,827 +0.03(+0.53%)
Oct 04, 2007 4.910 4.933 4.864 4.867 111,898 -0.02(-0.47%)
Oct 03, 2007 4.919 4.930 4.872 4.890 152,084 -0.03(-0.59%)
Oct 02, 2007 4.936 4.936 4.852 4.919 153,817 +0.01(+0.12%)
Oct 01, 2007 4.861 4.930 4.812 4.913 196,775 +0.08(+1.67%)
Sep 28, 2007 4.893 4.922 4.806 4.832 241,811 -0.02(-0.36%)
Sep 27, 2007 4.950 4.979 4.835 4.849 300,705 -0.08(-1.64%)
Sep 26, 2007 4.936 4.948 4.841 4.930 264,676 +0.02(+0.47%)
Sep 25, 2007 4.922 4.936 4.878 4.907 199,200 -0.01(-0.29%)
Sep 24, 2007 4.924 4.948 4.904 4.922 157,281 +0.04(+0.89%)
Sep 21, 2007 4.864 4.922 4.864 4.878 178,760 +0.03(+0.54%)
Sep 20, 2007 4.948 4.950 4.852 4.852 187,767 -0.06(-1.29%)
Sep 19, 2007 4.901 4.950 4.838 4.916 344,009 +0.09(+1.79%)
Sep 18, 2007 4.740 4.901 4.740 4.829 333,270 +0.08(+1.64%)
Sep 17, 2007 4.777 4.786 4.734 4.751 262,251 +0.02(+0.49%)
Sep 14, 2007 4.832 4.832 4.722 4.728 210,978 -0.06(-1.22%)
Sep 13, 2007 4.803 4.815 4.743 4.786 194,003 -0.02(-0.47%)
Sep 12, 2007 4.898 4.898 4.809 4.809 247,701 -0.04(-0.89%)
Sep 11, 2007 4.849 4.901 4.849 4.852 330,152 +0.05(+1.14%)
Sep 10, 2007 4.878 4.881 4.797 4.797 207,861 -0.05(-1.01%)
Sep 07, 2007 4.870 4.875 4.769 4.847 469,419 -0.02(-0.47%)
Sep 06, 2007 4.792 4.872 4.734 4.870 361,678 +0.13(+2.80%)
Sep 05, 2007 4.774 4.803 4.737 4.737 248,047 -0.04(-0.93%)
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.