Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 2.868 2.968 2.868 2.968 507,843 +0.10(+3.51%)
Nov 29, 2007 2.835 2.895 2.835 2.868 362,303 +0.00(+0.00%)
Nov 28, 2007 2.808 2.873 2.808 2.868 523,331 +0.06(+2.00%)
Nov 27, 2007 2.831 2.860 2.800 2.811 435,589 -0.02(-0.62%)
Nov 26, 2007 2.883 2.883 2.829 2.829 259,598 -0.03(-1.02%)
Nov 23, 2007 2.835 2.858 2.810 2.858 216,762 +0.03(+1.03%)
Nov 21, 2007 2.746 2.835 2.746 2.829 355,851 -0.00(-0.07%)
Nov 20, 2007 2.819 2.868 2.819 2.831 262,179 -0.01(-0.27%)
Nov 19, 2007 2.868 2.885 2.782 2.839 646,158 -0.03(-0.95%)
Nov 16, 2007 2.891 2.895 2.835 2.866 257,018 +0.01(+0.20%)
Nov 15, 2007 3.100 3.100 2.852 2.860 277,146 -0.04(-1.34%)
Nov 14, 2007 2.903 2.916 2.887 2.899 313,294 +0.00(+0.07%)
Nov 13, 2007 2.899 2.903 2.868 2.897 337,535 -0.00(-0.02%)
Nov 12, 2007 2.906 2.947 2.887 2.897 499,070 -0.02(-0.71%)
Nov 09, 2007 3.120 3.120 2.879 2.918 311,064 +0.01(+0.27%)
Nov 08, 2007 2.965 2.965 2.887 2.910 477,398 -0.03(-1.18%)
Nov 07, 2007 3.032 3.032 2.935 2.945 379,334 -0.08(-2.56%)
Nov 06, 2007 3.050 3.090 3.011 3.023 398,951 -0.03(-1.14%)
Nov 05, 2007 3.275 3.275 3.046 3.058 363,335 -0.06(-1.99%)
Nov 02, 2007 3.137 3.137 3.100 3.120 172,893 -0.00(-0.06%)
Nov 01, 2007 3.129 3.149 3.121 3.121 234,310 -0.01(-0.43%)
Oct 31, 2007 3.178 3.185 3.135 3.135 228,116 -0.02(-0.55%)
Oct 30, 2007 3.158 3.178 3.149 3.152 199,215 -0.02(-0.49%)
Oct 29, 2007 3.168 3.187 3.162 3.168 185,280 +0.02(+0.74%)
Oct 26, 2007 3.141 3.176 3.125 3.145 200,763 +0.02(+0.50%)
Oct 25, 2007 3.110 3.147 3.092 3.129 229,665 +0.02(+0.62%)
Oct 24, 2007 3.139 3.160 3.104 3.110 248,244 -0.03(-0.86%)
Oct 23, 2007 3.123 3.152 3.120 3.137 255,986 +0.01(+0.31%)
Oct 22, 2007 3.143 3.158 3.123 3.127 238,954 -0.02(-0.49%)
Oct 19, 2007 3.197 3.197 3.143 3.143 268,372 -0.04(-1.34%)
Oct 18, 2007 3.197 3.203 3.178 3.185 248,760 +0.00(+0.12%)
Oct 17, 2007 3.236 3.238 3.180 3.182 232,761 -0.02(-0.48%)
Oct 16, 2007 3.245 3.245 3.197 3.197 254,437 -0.03(-0.96%)
Oct 15, 2007 3.275 3.278 3.220 3.228 265,792 -0.01(-0.42%)
Oct 12, 2007 3.265 3.280 3.242 3.242 156,378 +0.00(+0.12%)
Oct 11, 2007 3.255 3.304 3.218 3.238 478,425 -0.08(-2.28%)
Oct 10, 2007 3.284 3.313 3.284 3.313 307,080 +0.04(+1.30%)
Oct 09, 2007 3.290 3.313 3.271 3.271 180,635 -0.00(-0.12%)
Oct 08, 2007 3.309 3.311 3.265 3.275 174,442 -0.01(-0.30%)
Oct 05, 2007 3.275 3.313 3.271 3.284 177,022 +0.02(+0.53%)
Oct 04, 2007 3.296 3.311 3.265 3.267 166,700 -0.02(-0.47%)
Oct 03, 2007 3.302 3.309 3.271 3.282 226,568 -0.02(-0.59%)
Oct 02, 2007 3.313 3.313 3.257 3.302 229,149 +0.00(+0.12%)
Oct 01, 2007 3.263 3.309 3.230 3.298 293,145 +0.05(+1.67%)
Sep 28, 2007 3.284 3.304 3.226 3.244 360,238 -0.01(-0.36%)
Sep 27, 2007 3.323 3.342 3.245 3.255 447,975 -0.05(-1.64%)
Sep 26, 2007 3.313 3.321 3.249 3.309 394,301 +0.02(+0.47%)
Sep 25, 2007 3.304 3.313 3.275 3.294 296,758 -0.01(-0.29%)
Sep 24, 2007 3.306 3.321 3.292 3.304 234,310 +0.03(+0.89%)
Sep 21, 2007 3.265 3.304 3.265 3.275 266,308 +0.02(+0.54%)
Sep 20, 2007 3.321 3.323 3.257 3.257 279,726 -0.04(-1.29%)
Sep 19, 2007 3.290 3.323 3.247 3.300 512,488 +0.06(+1.79%)
Sep 18, 2007 3.182 3.290 3.182 3.242 496,489 +0.05(+1.64%)
Sep 17, 2007 3.207 3.213 3.178 3.189 390,688 +0.02(+0.49%)
Sep 14, 2007 3.244 3.244 3.170 3.174 314,305 -0.04(-1.22%)
Sep 13, 2007 3.224 3.232 3.183 3.213 289,016 -0.02(-0.47%)
Sep 12, 2007 3.288 3.288 3.228 3.228 369,012 -0.03(-0.89%)
Sep 11, 2007 3.255 3.290 3.255 3.257 491,844 +0.04(+1.14%)
Sep 10, 2007 3.275 3.276 3.220 3.220 309,660 -0.03(-1.01%)
Sep 07, 2007 3.269 3.273 3.201 3.253 699,317 -0.02(-0.47%)
Sep 06, 2007 3.216 3.271 3.178 3.269 538,809 +0.09(+2.80%)
Sep 05, 2007 3.205 3.224 3.180 3.180 369,528 -0.03(-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.