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 2.032 2.035 2.004 2.027 548,846 +0.02(+1.14%)
Dec 30, 2008 2.030 2.055 1.959 2.004 695,171 +0.05(+2.46%)
Dec 29, 2008 2.035 2.037 1.910 1.956 379,921 -0.08(-3.87%)
Dec 26, 2008 2.004 2.042 1.972 2.035 291,293 +0.06(+2.82%)
Dec 24, 2008 1.989 2.004 1.956 1.979 190,358 +0.01(+0.52%)
Dec 23, 2008 2.009 2.027 1.943 1.969 791,509 -0.01(-0.51%)
Dec 22, 2008 2.009 2.022 1.933 1.979 611,871 +0.03(+1.56%)
Dec 19, 2008 1.898 1.989 1.888 1.948 740,750 +0.11(+5.93%)
Dec 18, 2008 1.738 1.928 1.738 1.839 890,303 +0.14(+8.37%)
Dec 17, 2008 1.621 1.702 1.598 1.697 533,786 +0.11(+7.04%)
Dec 16, 2008 1.631 1.631 1.522 1.586 597,339 +0.04(+2.46%)
Dec 15, 2008 1.641 1.756 1.525 1.548 519,762 -0.09(-5.72%)
Dec 12, 2008 1.715 1.751 1.636 1.641 367,979 -0.07(-3.86%)
Dec 11, 2008 1.867 1.867 1.705 1.707 394,635 -0.07(-3.99%)
Dec 10, 2008 1.948 1.948 1.779 1.779 460,947 -0.17(-8.72%)
Dec 09, 2008 1.923 2.027 1.903 1.948 759,082 +0.03(+1.32%)
Dec 08, 2008 2.004 2.032 1.877 1.923 1,016,664 +0.13(+7.21%)
Dec 05, 2008 1.710 1.824 1.657 1.794 510,484 +0.09(+5.21%)
Dec 04, 2008 1.687 1.758 1.662 1.705 440,053 +0.07(+4.02%)
Dec 03, 2008 1.641 1.695 1.621 1.639 394,749 +0.01(+0.31%)
Dec 02, 2008 1.811 1.811 1.614 1.634 611,599 -0.09(-5.15%)
Dec 01, 2008 1.814 1.814 1.723 1.723 380,327 -0.10(-5.56%)
Nov 28, 2008 1.814 1.890 1.781 1.824 303,945 -0.00(-0.14%)
Nov 26, 2008 1.715 1.867 1.715 1.827 568,913 +0.07(+4.20%)
Nov 25, 2008 1.591 1.753 1.578 1.753 612,971 +0.17(+10.56%)
Nov 24, 2008 1.502 1.735 1.502 1.586 562,259 +0.10(+6.84%)
Nov 21, 2008 1.565 1.596 1.441 1.484 875,743 +0.01(+0.52%)
Nov 20, 2008 1.573 1.603 1.355 1.477 1,022,753 -0.19(-11.15%)
Nov 19, 2008 1.969 1.969 1.657 1.662 1,122,816 -0.29(-14.94%)
Nov 18, 2008 2.030 2.030 1.928 1.954 323,775 -0.02(-0.90%)
Nov 17, 2008 2.146 2.146 1.951 1.971 899,782 -0.10(-5.01%)
Nov 14, 2008 2.220 2.230 2.020 2.075 669,874 -0.12(-5.43%)
Nov 13, 2008 2.271 2.271 2.157 2.195 491,549 -0.08(-3.46%)
Nov 12, 2008 2.347 2.347 2.258 2.273 277,273 -0.10(-4.38%)
Nov 11, 2008 2.410 2.410 2.319 2.377 282,121 -0.04(-1.78%)
Nov 10, 2008 2.486 2.509 2.258 2.420 671,423 +0.04(+1.60%)
Nov 07, 2008 2.354 2.423 2.286 2.382 249,781 +0.10(+4.33%)
Nov 06, 2008 2.360 2.374 2.261 2.283 523,889 -0.12(-4.86%)
Nov 05, 2008 2.507 2.535 2.395 2.400 411,646 -0.10(-3.86%)
Nov 04, 2008 2.405 2.497 2.370 2.497 421,098 +0.15(+6.38%)
Nov 03, 2008 2.372 2.410 2.299 2.347 290,749 +0.05(+2.21%)
Oct 31, 2008 2.413 2.415 2.294 2.296 529,821 -0.09(-3.72%)
Oct 30, 2008 2.410 2.448 2.337 2.385 245,268 +0.04(+1.73%)
Oct 29, 2008 2.423 2.423 2.291 2.344 492,081 +0.03(+1.43%)
Oct 28, 2008 2.190 2.337 2.174 2.311 505,762 +0.15(+6.92%)
Oct 27, 2008 2.141 2.202 2.116 2.162 370,186 +0.02(+0.95%)
Oct 24, 2008 2.159 2.233 2.118 2.141 291,718 -0.10(-4.63%)
Oct 23, 2008 2.253 2.294 2.202 2.245 329,813 +0.01(+0.57%)
Oct 22, 2008 2.299 2.299 2.154 2.233 298,908 -0.07(-3.08%)
Oct 21, 2008 2.329 2.332 2.271 2.304 425,670 -0.04(-1.52%)
Oct 20, 2008 2.281 2.354 2.271 2.339 518,607 +0.09(+3.83%)
Oct 17, 2008 2.151 2.253 2.132 2.253 333,021 +0.12(+5.46%)
Oct 16, 2008 2.045 2.141 1.903 2.136 597,039 +0.09(+4.47%)
Oct 15, 2008 2.164 2.172 1.984 2.045 555,677 -0.16(-7.14%)
Oct 14, 2008 2.278 2.283 2.157 2.202 783,666 +0.13(+6.37%)
Oct 13, 2008 1.903 2.146 1.903 2.070 946,123 +0.29(+16.57%)
Oct 10, 2008 1.421 1.890 0.0051 1.776 1,809,454 -0.01(-0.57%)
Oct 09, 2008 2.106 2.139 1.738 1.786 855,373 -0.29(-14.15%)
Oct 08, 2008 2.080 2.169 1.875 2.080 1,167,683 -0.18(-7.87%)
Oct 07, 2008 2.433 2.524 2.258 2.258 560,040 -0.11(-4.81%)
Oct 06, 2008 2.443 2.443 2.217 2.372 1,114,985 -0.31(-11.71%)
Oct 03, 2008 2.753 2.852 2.617 2.687 0 -0.07(-2.40%)
Oct 02, 2008 2.725 2.839 2.715 2.753 395,557 -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.