Pioneer High Income Trust (NY: PHT )

6.770 UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2007 4.771 4.797 4.743 4.781 434,775 +0.05(+1.00%)
Aug 31, 2007 4.720 4.784 4.708 4.734 454,176 +0.05(+1.17%)
Aug 30, 2007 4.489 4.685 4.489 4.679 1,244,048 +0.16(+3.58%)
Aug 29, 2007 4.486 4.532 4.445 4.517 200,932 +0.05(+1.23%)
Aug 28, 2007 4.532 4.546 4.428 4.463 236,961 -0.01(-0.26%)
Aug 27, 2007 4.590 4.616 4.474 4.474 300,012 -0.08(-1.65%)
Aug 24, 2007 4.590 4.595 4.517 4.549 297,587 -0.01(-0.32%)
Aug 23, 2007 4.561 4.575 4.503 4.564 456,254 +0.03(+0.64%)
Aug 22, 2007 4.509 4.610 4.385 4.535 456,947 +0.06(+1.35%)
Aug 21, 2007 4.330 4.507 4.301 4.474 219,293 +0.10(+2.31%)
Aug 20, 2007 4.330 4.434 4.292 4.373 411,564 +0.07(+1.68%)
Aug 17, 2007 4.258 4.416 4.145 4.301 544,595 +0.21(+5.23%)
Aug 16, 2007 3.880 4.217 3.770 4.087 1,204,208 +0.20(+5.04%)
Aug 15, 2007 4.145 4.154 3.765 3.891 1,782,754 -0.40(-9.23%)
Aug 14, 2007 4.373 4.405 4.188 4.287 330,845 -0.13(-2.94%)
Aug 13, 2007 4.408 4.460 4.261 4.416 467,687 -0.06(-1.29%)
Aug 10, 2007 4.411 4.491 4.411 4.474 291,351 +0.04(+0.91%)
Aug 09, 2007 4.431 4.489 4.402 4.434 387,660 -0.06(-1.39%)
Aug 08, 2007 4.315 4.584 4.315 4.496 488,126 +0.18(+4.12%)
Aug 07, 2007 4.330 4.373 4.304 4.318 386,621 -0.04(-0.86%)
Aug 06, 2007 4.353 4.379 4.188 4.356 516,534 -0.00(-0.07%)
Aug 03, 2007 4.367 4.408 4.359 4.359 248,047 -0.05(-1.11%)
Aug 02, 2007 4.330 4.428 4.330 4.408 358,213 +0.06(+1.33%)
Aug 01, 2007 4.289 4.359 4.261 4.350 451,404 +0.03(+0.60%)
Jul 31, 2007 4.321 4.396 4.289 4.324 462,837 -0.03(-0.79%)
Jul 30, 2007 4.258 4.359 4.258 4.359 375,189 +0.00(+0.00%)
Jul 27, 2007 4.266 4.385 4.243 4.359 395,282 +0.08(+1.89%)
Jul 26, 2007 4.315 4.315 4.041 4.278 1,040,344 -0.05(-1.07%)
Jul 25, 2007 4.359 4.428 4.312 4.324 761,117 -0.12(-2.73%)
Jul 24, 2007 4.454 4.468 4.388 4.445 504,755 -0.05(-1.03%)
Jul 23, 2007 4.517 4.543 4.474 4.491 325,648 -0.05(-1.21%)
Jul 20, 2007 4.581 4.598 4.445 4.546 453,137 -0.01(-0.32%)
Jul 19, 2007 4.414 4.561 4.414 4.561 681,784 +0.12(+2.73%)
Jul 18, 2007 4.494 4.532 4.307 4.440 1,214,947 -0.11(-2.47%)
Jul 17, 2007 4.624 4.624 4.486 4.552 1,043,115 -0.08(-1.81%)
Jul 16, 2007 4.780 4.790 4.621 4.636 834,215 -0.16(-3.31%)
Jul 13, 2007 4.864 4.883 4.795 4.795 306,941 -0.08(-1.66%)
Jul 12, 2007 4.924 4.953 4.795 4.875 351,631 -0.10(-2.03%)
Jul 11, 2007 4.965 5.005 4.939 4.976 228,647 +0.06(+1.17%)
Jul 10, 2007 5.025 5.031 4.910 4.919 391,818 -0.12(-2.41%)
Jul 09, 2007 4.982 5.077 4.982 5.040 155,202 +0.03(+0.63%)
Jul 06, 2007 4.994 5.103 4.965 5.008 148,274 -0.01(-0.15%)
Jul 05, 2007 4.942 5.049 4.942 5.016 188,114 +0.02(+0.32%)
Jul 03, 2007 4.965 4.999 4.953 4.999 102,891 +0.03(+0.70%)
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.