Skip to main content

Pioneer High Income Trust (NY: PHT )

7.450 +0.020 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 4.169 4.194 4.154 4.174 303,052 +0.00(+0.12%)
Jul 28, 2005 4.144 4.183 4.132 4.169 196,661 +0.04(+0.96%)
Jul 27, 2005 4.144 4.144 4.129 4.129 243,812 -0.01(-0.36%)
Jul 26, 2005 4.127 4.144 4.112 4.144 301,440 +0.01(+0.36%)
Jul 25, 2005 4.117 4.144 4.109 4.129 182,959 +0.00(+0.00%)
Jul 22, 2005 4.127 4.161 4.127 4.129 200,288 +0.00(+0.12%)
Jul 21, 2005 4.122 4.218 4.112 4.124 456,190 +0.01(+0.30%)
Jul 20, 2005 4.119 4.154 4.107 4.112 265,977 +0.02(+0.42%)
Jul 19, 2005 4.119 4.134 4.079 4.094 290,962 -0.02(-0.42%)
Jul 18, 2005 4.107 4.134 4.099 4.112 176,512 -0.01(-0.36%)
Jul 15, 2005 4.119 4.144 4.099 4.127 248,245 +0.01(+0.18%)
Jul 14, 2005 4.102 4.132 4.089 4.119 228,095 +0.01(+0.30%)
Jul 13, 2005 4.107 4.129 4.094 4.107 197,870 -0.03(-0.84%)
Jul 12, 2005 4.134 4.169 4.118 4.141 282,096 +0.00(+0.00%)
Jul 11, 2005 4.144 4.144 4.114 4.141 327,232 +0.00(+0.12%)
Jul 08, 2005 4.082 4.144 4.082 4.137 284,111 +0.02(+0.42%)
Jul 07, 2005 4.124 4.132 4.060 4.119 283,305 +0.04(+0.91%)
Jul 06, 2005 4.097 4.114 4.057 4.082 293,783 -0.01(-0.36%)
Jul 05, 2005 4.070 4.097 4.062 4.097 238,976 +0.00(+0.06%)
Jul 01, 2005 4.084 4.094 4.057 4.094 229,304 +0.01(+0.24%)
Jun 30, 2005 4.079 4.089 4.020 4.084 294,992 +0.03(+0.73%)
Jun 29, 2005 4.072 4.074 4.032 4.055 174,900 -0.01(-0.18%)
Jun 28, 2005 4.032 4.089 4.021 4.062 249,857 +0.01(+0.31%)
Jun 27, 2005 4.027 4.065 4.015 4.050 263,559 +0.03(+0.74%)
Jun 24, 2005 4.020 4.042 3.995 4.020 265,977 -0.01(-0.25%)
Jun 23, 2005 4.042 4.055 4.022 4.030 306,276 -0.01(-0.31%)
Jun 22, 2005 4.045 4.055 4.022 4.042 275,648 -0.00(-0.06%)
Jun 21, 2005 4.020 4.045 4.017 4.045 285,723 +0.01(+0.31%)
Jun 20, 2005 4.032 4.070 4.010 4.032 253,081 -0.01(-0.31%)
Jun 17, 2005 3.978 4.045 3.978 4.045 301,440 +0.05(+1.31%)
Jun 16, 2005 4.020 4.027 3.970 3.993 303,858 -0.02(-0.62%)
Jun 15, 2005 4.007 4.026 3.975 4.017 220,841 -0.01(-0.37%)
Jun 14, 2005 4.035 4.065 4.005 4.032 322,799 -0.02(-0.43%)
Jun 13, 2005 4.084 4.084 3.995 4.050 290,156 -0.02(-0.49%)
Jun 10, 2005 4.067 4.119 4.020 4.070 307,888 +0.00(+0.06%)
Jun 09, 2005 4.012 4.070 4.007 4.067 363,904 +0.02(+0.55%)
Jun 08, 2005 4.005 4.060 4.003 4.045 358,665 +0.03(+0.87%)
Jun 07, 2005 4.005 4.010 3.990 4.010 515,431 +0.00(+0.06%)
Jun 06, 2005 4.003 4.007 3.975 4.007 233,334 +0.01(+0.19%)
Jun 03, 2005 3.965 4.010 3.952 4.000 339,725 +0.04(+1.00%)
Jun 02, 2005 3.945 3.982 3.933 3.960 248,245 +0.02(+0.44%)
Jun 01, 2005 3.883 3.945 3.883 3.943 374,785 +0.05(+1.34%)
May 31, 2005 3.864 3.896 3.836 3.891 184,571 +0.03(+0.84%)
May 27, 2005 3.846 3.873 3.846 3.859 197,870 +0.02(+0.65%)
May 26, 2005 3.816 3.836 3.794 3.834 305,873 +0.03(+0.78%)
May 25, 2005 3.799 3.819 3.795 3.804 294,186 +0.00(+0.07%)
May 24, 2005 3.799 3.834 3.784 3.802 434,832 +0.00(+0.00%)
May 23, 2005 3.809 3.811 3.799 3.802 302,649 -0.00(-0.13%)
May 20, 2005 3.799 3.811 3.782 3.806 279,678 +0.02(+0.59%)
May 19, 2005 3.794 3.821 3.764 3.784 222,050 -0.03(-0.91%)
May 18, 2005 3.789 3.821 3.763 3.819 241,797 +0.05(+1.45%)
May 17, 2005 3.772 3.811 3.748 3.764 305,873 +0.00(+0.07%)
May 16, 2005 3.797 3.811 3.737 3.762 244,618 -0.03(-0.92%)
May 13, 2005 3.809 3.811 3.769 3.797 241,394 -0.01(-0.39%)
May 12, 2005 3.834 3.834 3.797 3.811 284,514 -0.02(-0.45%)
May 11, 2005 3.799 3.859 3.794 3.829 321,590 -0.03(-0.77%)
May 10, 2005 3.831 3.859 3.831 3.859 233,334 +0.02(+0.58%)
May 09, 2005 3.846 3.846 3.811 3.836 176,109 -0.01(-0.26%)
May 06, 2005 3.792 3.859 3.785 3.846 311,112 +0.04(+0.98%)
May 05, 2005 3.824 3.861 3.799 3.809 276,857 -0.03(-0.71%)
May 04, 2005 3.784 3.836 3.774 3.836 280,484 +0.04(+1.05%)
May 03, 2005 3.747 3.797 3.747 3.797 189,810 +0.03(+0.92%)
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.