Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 3.501 3.536 3.491 3.527 262,252 +0.04(+1.09%)
Nov 27, 2009 3.425 3.516 3.425 3.489 391,840 -0.06(-1.65%)
Nov 25, 2009 3.537 3.567 3.537 3.547 172,961 +0.01(+0.22%)
Nov 24, 2009 3.537 3.560 3.527 3.539 137,597 +0.00(+0.00%)
Nov 23, 2009 3.557 3.577 3.527 3.539 287,950 -0.01(-0.29%)
Nov 20, 2009 3.552 3.560 3.516 3.549 140,530 -0.01(-0.21%)
Nov 19, 2009 3.524 3.560 3.504 3.557 185,585 +0.01(+0.36%)
Nov 18, 2009 3.529 3.549 3.516 3.544 290,339 +0.01(+0.36%)
Nov 17, 2009 3.527 3.547 3.527 3.532 182,405 -0.02(-0.43%)
Nov 16, 2009 3.557 3.572 3.532 3.547 279,373 -0.01(-0.36%)
Nov 13, 2009 3.537 3.567 3.504 3.560 329,127 +0.01(+0.21%)
Nov 12, 2009 3.570 3.572 3.540 3.552 356,962 -0.06(-1.69%)
Nov 11, 2009 3.605 3.628 3.580 3.613 340,317 +0.03(+0.92%)
Nov 10, 2009 3.542 3.610 3.529 3.580 423,605 +0.04(+1.07%)
Nov 09, 2009 3.522 3.593 3.521 3.542 632,115 +0.04(+1.16%)
Nov 06, 2009 3.433 3.519 3.420 3.501 332,560 +0.04(+1.25%)
Nov 05, 2009 3.417 3.476 3.412 3.458 271,668 +0.04(+1.19%)
Nov 04, 2009 3.423 3.463 3.412 3.417 201,383 -0.00(-0.07%)
Nov 03, 2009 3.344 3.448 3.343 3.420 355,874 +0.04(+1.20%)
Nov 02, 2009 3.344 3.433 3.334 3.379 344,357 +0.04(+1.22%)
Oct 30, 2009 3.461 3.461 3.325 3.339 388,920 -0.06(-1.72%)
Oct 29, 2009 3.344 3.402 3.339 3.397 567,663 +0.10(+2.92%)
Oct 28, 2009 3.501 3.504 3.253 3.301 710,480 -0.22(-6.34%)
Oct 27, 2009 3.506 3.547 3.501 3.524 292,857 +0.01(+0.22%)
Oct 26, 2009 3.499 3.567 3.494 3.516 429,951 +0.01(+0.14%)
Oct 23, 2009 3.494 3.519 3.494 3.511 224,232 +0.02(+0.58%)
Oct 22, 2009 3.456 3.491 3.397 3.491 601,560 +0.02(+0.58%)
Oct 21, 2009 3.466 3.480 3.453 3.471 244,456 -0.01(-0.22%)
Oct 20, 2009 3.458 3.489 3.453 3.478 392,416 +0.02(+0.45%)
Oct 19, 2009 3.410 3.481 3.395 3.463 336,111 +0.04(+1.25%)
Oct 16, 2009 3.435 3.445 3.384 3.420 481,380 -0.02(-0.44%)
Oct 15, 2009 3.448 3.463 3.425 3.435 223,136 -0.03(-0.81%)
Oct 14, 2009 3.463 3.481 3.438 3.463 242,394 +0.01(+0.22%)
Oct 13, 2009 3.463 3.463 3.425 3.456 245,701 -0.03(-0.87%)
Oct 12, 2009 3.471 3.501 3.466 3.486 353,395 +0.01(+0.29%)
Oct 09, 2009 3.433 3.476 3.433 3.476 257,593 +0.03(+0.81%)
Oct 08, 2009 3.463 3.471 3.430 3.448 310,791 -0.01(-0.37%)
Oct 07, 2009 3.440 3.476 3.425 3.461 326,786 +0.02(+0.59%)
Oct 06, 2009 3.423 3.466 3.417 3.440 283,130 +0.03(+0.82%)
Oct 05, 2009 3.349 3.417 3.321 3.412 385,644 +0.07(+1.96%)
Oct 02, 2009 3.357 3.360 3.288 3.347 486,488 -0.04(-1.26%)
Oct 01, 2009 3.423 3.425 3.390 3.390 336,537 -0.04(-1.04%)
Sep 30, 2009 3.514 3.514 3.400 3.425 210,381 -0.00(-0.07%)
Sep 29, 2009 3.483 3.483 3.423 3.428 220,629 -0.03(-0.81%)
Sep 28, 2009 3.410 3.478 3.405 3.456 231,098 +0.05(+1.34%)
Sep 25, 2009 3.379 3.415 3.379 3.410 270,887 +0.03(+0.90%)
Sep 24, 2009 3.362 3.387 3.341 3.379 220,984 +0.02(+0.68%)
Sep 23, 2009 3.303 3.384 3.303 3.357 451,822 +0.05(+1.46%)
Sep 22, 2009 3.286 3.319 3.240 3.308 367,253 +0.04(+1.32%)
Sep 21, 2009 3.227 3.273 3.225 3.265 508,856 -0.03(-0.77%)
Sep 18, 2009 3.283 3.331 3.209 3.291 834,259 +0.00(+0.00%)
Sep 17, 2009 3.450 3.450 3.283 3.291 1,288,399 -0.07(-2.11%)
Sep 16, 2009 3.352 3.483 3.349 3.362 462,011 +0.01(+0.38%)
Sep 15, 2009 3.321 3.358 3.321 3.349 218,938 +0.02(+0.46%)
Sep 14, 2009 3.291 3.334 3.268 3.334 334,070 +0.03(+0.92%)
Sep 11, 2009 3.331 3.336 3.303 3.303 342,540 -0.04(-1.12%)
Sep 10, 2009 3.288 3.341 3.286 3.341 252,910 +0.04(+1.21%)
Sep 09, 2009 3.298 3.321 3.273 3.301 526,061 -0.00(-0.08%)
Sep 08, 2009 3.247 3.308 3.240 3.303 435,418 +0.09(+2.84%)
Sep 04, 2009 3.171 3.217 3.161 3.212 319,451 +0.04(+1.36%)
Sep 03, 2009 3.146 3.169 3.113 3.169 193,878 +0.05(+1.71%)
Sep 02, 2009 3.090 3.121 3.080 3.116 186,874 +0.01(+0.16%)
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.