Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 2.033 2.035 2.005 2.028 548,740 +0.02(+1.14%)
Dec 30, 2008 2.030 2.055 1.959 2.005 695,036 +0.05(+2.46%)
Dec 29, 2008 2.035 2.038 1.911 1.956 379,848 -0.08(-3.87%)
Dec 26, 2008 2.005 2.043 1.972 2.035 291,236 +0.06(+2.82%)
Dec 24, 2008 1.989 2.005 1.956 1.979 190,322 +0.01(+0.52%)
Dec 23, 2008 2.010 2.028 1.944 1.969 791,355 -0.01(-0.51%)
Dec 22, 2008 2.010 2.022 1.934 1.979 611,752 +0.03(+1.56%)
Dec 19, 2008 1.898 1.989 1.888 1.949 740,607 +0.11(+5.93%)
Dec 18, 2008 1.738 1.929 1.738 1.840 890,130 +0.14(+8.37%)
Dec 17, 2008 1.622 1.703 1.599 1.698 533,682 +0.11(+7.04%)
Dec 16, 2008 1.632 1.632 1.523 1.586 597,223 +0.04(+2.46%)
Dec 15, 2008 1.642 1.756 1.525 1.548 519,661 -0.09(-5.72%)
Dec 12, 2008 1.715 1.751 1.637 1.642 367,907 -0.07(-3.86%)
Dec 11, 2008 1.868 1.868 1.705 1.708 394,558 -0.07(-3.99%)
Dec 10, 2008 1.949 1.949 1.779 1.779 460,857 -0.17(-8.72%)
Dec 09, 2008 1.923 2.028 1.903 1.949 758,935 +0.03(+1.32%)
Dec 08, 2008 2.005 2.033 1.878 1.923 1,016,466 +0.13(+7.21%)
Dec 05, 2008 1.710 1.825 1.657 1.794 510,385 +0.09(+5.21%)
Dec 04, 2008 1.688 1.758 1.662 1.705 439,967 +0.07(+4.02%)
Dec 03, 2008 1.642 1.695 1.622 1.639 394,673 +0.01(+0.31%)
Dec 02, 2008 1.812 1.812 1.614 1.634 611,480 -0.09(-5.15%)
Dec 01, 2008 1.814 1.814 1.723 1.723 380,253 -0.10(-5.56%)
Nov 28, 2008 1.814 1.891 1.781 1.825 303,886 -0.00(-0.14%)
Nov 26, 2008 1.715 1.868 1.715 1.827 568,802 +0.07(+4.20%)
Nov 25, 2008 1.591 1.753 1.578 1.753 612,852 +0.17(+10.56%)
Nov 24, 2008 1.502 1.736 1.502 1.586 562,150 +0.10(+6.84%)
Nov 21, 2008 1.566 1.596 1.441 1.484 875,573 +0.01(+0.52%)
Nov 20, 2008 1.573 1.604 1.355 1.477 1,022,555 -0.19(-11.14%)
Nov 19, 2008 1.969 1.969 1.657 1.662 1,122,598 -0.29(-14.94%)
Nov 18, 2008 2.030 2.030 1.929 1.954 323,712 -0.02(-0.90%)
Nov 17, 2008 2.147 2.147 1.951 1.972 899,608 -0.10(-5.01%)
Nov 14, 2008 2.220 2.231 2.020 2.076 669,744 -0.12(-5.43%)
Nov 13, 2008 2.271 2.271 2.157 2.195 491,453 -0.08(-3.46%)
Nov 12, 2008 2.347 2.347 2.258 2.274 277,219 -0.10(-4.38%)
Nov 11, 2008 2.411 2.411 2.319 2.378 282,066 -0.04(-1.78%)
Nov 10, 2008 2.487 2.510 2.258 2.421 671,293 +0.04(+1.60%)
Nov 07, 2008 2.355 2.423 2.286 2.383 249,732 +0.10(+4.33%)
Nov 06, 2008 2.360 2.375 2.261 2.284 523,787 -0.12(-4.86%)
Nov 05, 2008 2.507 2.535 2.395 2.401 411,567 -0.10(-3.86%)
Nov 04, 2008 2.406 2.497 2.370 2.497 421,016 +0.15(+6.38%)
Nov 03, 2008 2.373 2.411 2.299 2.347 290,692 +0.05(+2.21%)
Oct 31, 2008 2.413 2.416 2.294 2.297 529,718 -0.09(-3.72%)
Oct 30, 2008 2.411 2.449 2.337 2.385 245,220 +0.04(+1.73%)
Oct 29, 2008 2.423 2.423 2.291 2.345 491,985 +0.03(+1.43%)
Oct 28, 2008 2.190 2.337 2.175 2.312 505,664 +0.15(+6.92%)
Oct 27, 2008 2.142 2.203 2.116 2.162 370,114 +0.02(+0.95%)
Oct 24, 2008 2.159 2.233 2.119 2.142 291,662 -0.10(-4.63%)
Oct 23, 2008 2.253 2.294 2.203 2.246 329,749 +0.01(+0.57%)
Oct 22, 2008 2.299 2.299 2.154 2.233 298,850 -0.07(-3.08%)
Oct 21, 2008 2.330 2.332 2.271 2.304 425,588 -0.04(-1.52%)
Oct 20, 2008 2.281 2.355 2.271 2.340 518,506 +0.09(+3.83%)
Oct 17, 2008 2.152 2.253 2.133 2.253 332,957 +0.12(+5.46%)
Oct 16, 2008 2.045 2.142 1.903 2.137 596,923 +0.09(+4.47%)
Oct 15, 2008 2.165 2.172 1.984 2.045 555,569 -0.16(-7.14%)
Oct 14, 2008 2.279 2.284 2.157 2.203 783,513 +0.13(+6.37%)
Oct 13, 2008 1.903 2.147 1.903 2.071 945,939 +0.29(+16.57%)
Oct 10, 2008 1.421 1.891 0.0051 1.776 1,809,103 -0.01(-0.57%)
Oct 09, 2008 2.106 2.139 1.738 1.786 855,207 -0.29(-14.15%)
Oct 08, 2008 2.081 2.170 1.875 2.081 1,167,456 -0.18(-7.87%)
Oct 07, 2008 2.434 2.525 2.258 2.258 559,932 -0.11(-4.81%)
Oct 06, 2008 2.444 2.444 2.218 2.373 1,114,768 -0.31(-11.71%)
Oct 03, 2008 2.753 2.852 2.618 2.687 0 -0.07(-2.40%)
Oct 02, 2008 2.725 2.840 2.715 2.753 395,480 -0.04(-1.27%)
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.