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 (%)
Dec 31, 2009 3.577 3.579 3.579 3.579 273,934 +0.01(+0.33%)
Dec 30, 2009 3.610 3.615 3.560 3.567 434,113 -0.07(-1.95%)
Dec 29, 2009 3.679 3.714 3.605 3.638 406,389 -0.05(-1.45%)
Dec 28, 2009 3.681 3.735 3.679 3.692 500,204 +0.01(+0.35%)
Dec 24, 2009 3.651 3.679 3.651 3.679 127,523 +0.01(+0.35%)
Dec 23, 2009 3.636 3.666 3.615 3.666 197,989 +0.05(+1.47%)
Dec 22, 2009 3.633 3.666 3.603 3.613 519,139 -0.02(-0.42%)
Dec 21, 2009 3.666 3.674 3.628 3.628 268,534 -0.04(-1.11%)
Dec 18, 2009 3.646 3.689 3.624 3.669 255,165 +0.03(+0.77%)
Dec 17, 2009 3.600 3.648 3.598 3.641 288,013 +0.01(+0.35%)
Dec 16, 2009 3.620 3.628 3.598 3.628 150,782 +0.01(+0.28%)
Dec 15, 2009 3.638 3.638 3.585 3.618 228,607 -0.02(-0.63%)
Dec 14, 2009 3.582 3.641 3.582 3.641 338,733 +0.05(+1.41%)
Dec 11, 2009 3.577 3.590 3.565 3.590 167,514 +0.02(+0.50%)
Dec 10, 2009 3.575 3.577 3.562 3.572 338,744 +0.01(+0.21%)
Dec 09, 2009 3.562 3.577 3.489 3.565 527,424 -0.03(-0.85%)
Dec 08, 2009 3.575 3.608 3.544 3.595 356,871 +0.01(+0.35%)
Dec 07, 2009 3.552 3.603 3.550 3.582 457,715 +0.05(+1.36%)
Dec 04, 2009 3.544 3.559 3.516 3.534 432,509 +0.01(+0.36%)
Dec 03, 2009 3.570 3.577 3.519 3.522 310,023 -0.05(-1.28%)
Dec 02, 2009 3.605 3.608 3.560 3.567 404,528 -0.02(-0.64%)
Dec 01, 2009 3.537 3.590 3.532 3.590 298,084 +0.06(+1.80%)
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%)
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.