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 (%)
Mar 31, 2009 1.992 2.065 1.984 2.032 270,501 +0.08(+4.03%)
Mar 30, 2009 2.060 2.073 1.926 1.954 206,948 -0.13(-6.44%)
Mar 26, 2009 2.126 2.129 2.060 2.088 309,589 -0.02(-0.72%)
Mar 25, 2009 2.086 2.136 2.084 2.103 218,036 +0.01(+0.36%)
Mar 24, 2009 2.093 2.139 2.030 2.096 353,426 -0.05(-2.13%)
Mar 23, 2009 2.104 2.146 2.065 2.141 368,747 +0.16(+8.20%)
Mar 20, 2009 2.047 2.067 1.979 1.979 267,316 -0.09(-4.41%)
Mar 19, 2009 2.154 2.177 2.037 2.070 201,749 -0.01(-0.61%)
Mar 18, 2009 1.969 2.136 1.954 2.083 547,471 +0.09(+4.59%)
Mar 17, 2009 1.916 2.025 1.916 1.992 254,412 +0.05(+2.61%)
Mar 16, 2009 1.931 1.992 1.926 1.941 438,362 -0.01(-0.65%)
Mar 13, 2009 1.941 1.974 1.921 1.954 0 -0.01(-0.44%)
Mar 12, 2009 1.923 1.981 1.870 1.962 1,132,461 -0.00(-0.21%)
Mar 11, 2009 1.834 1.989 1.833 1.966 740,143 +0.17(+9.62%)
Mar 10, 2009 1.728 1.852 1.715 1.794 719,123 +0.09(+5.05%)
Mar 09, 2009 1.839 1.839 1.611 1.707 1,026,518 -0.13(-7.17%)
Mar 06, 2009 1.867 1.870 1.700 1.839 0 -0.00(-0.14%)
Mar 05, 2009 1.837 1.860 1.806 1.842 370,233 -0.07(-3.46%)
Mar 04, 2009 1.852 1.916 1.789 1.908 317,768 +0.06(+3.44%)
Mar 02, 2009 1.910 1.941 1.834 1.844 479,610 -0.15(-7.39%)
Feb 27, 2009 1.979 2.065 1.969 1.992 0 +0.01(+0.64%)
Feb 26, 2009 2.042 2.053 1.971 1.979 270,332 -0.03(-1.51%)
Feb 25, 2009 1.954 2.025 1.916 2.009 278,987 +0.03(+1.49%)
Feb 24, 2009 1.966 1.987 1.847 1.980 467,506 +0.13(+7.20%)
Feb 23, 2009 1.888 1.916 1.794 1.847 619,640 -0.06(-3.32%)
Feb 20, 2009 1.908 1.946 1.870 1.910 596,815 -0.05(-2.59%)
Feb 19, 2009 1.981 2.065 1.954 1.961 372,023 -0.02(-0.90%)
Feb 18, 2009 2.136 2.136 1.969 1.979 567,391 -0.14(-6.70%)
Feb 17, 2009 2.233 2.261 2.004 2.121 1,271,041 -0.18(-7.93%)
Feb 13, 2009 2.365 2.451 2.288 2.304 500,200 -0.11(-4.72%)
Feb 12, 2009 2.466 2.532 2.360 2.418 588,999 -0.09(-3.74%)
Feb 11, 2009 2.436 2.552 2.418 2.512 240,006 +0.03(+1.23%)
Feb 10, 2009 2.535 2.601 2.476 2.481 313,877 -0.05(-2.00%)
Feb 09, 2009 2.509 2.550 2.484 2.532 252,910 +0.04(+1.63%)
Feb 06, 2009 2.415 2.494 2.415 2.491 466,879 +0.08(+3.26%)
Feb 05, 2009 2.398 2.413 2.304 2.413 697,792 -0.00(-0.11%)
Feb 04, 2009 2.410 2.461 2.387 2.415 255,697 +0.01(+0.32%)
Feb 03, 2009 2.413 2.436 2.344 2.408 205,900 -0.01(-0.52%)
Feb 02, 2009 2.413 2.524 2.352 2.420 354,526 -0.03(-1.04%)
Jan 30, 2009 2.512 2.512 2.446 2.446 0 -0.07(-2.82%)
Jan 29, 2009 2.502 2.547 2.423 2.517 508,036 -0.02(-0.80%)
Jan 28, 2009 2.377 2.639 2.377 2.537 597,563 +0.17(+7.07%)
Jan 27, 2009 2.342 2.410 2.316 2.370 332,848 +0.04(+1.63%)
Jan 26, 2009 2.334 2.380 2.301 2.332 416,719 -0.01(-0.43%)
Jan 23, 2009 2.195 2.342 2.195 2.342 537,897 +0.08(+3.71%)
Jan 22, 2009 2.266 2.268 2.235 2.258 223,924 -0.01(-0.22%)
Jan 21, 2009 2.225 2.263 2.195 2.263 423,183 +0.06(+2.53%)
Jan 20, 2009 2.245 2.316 2.197 2.207 361,144 -0.09(-3.87%)
Jan 16, 2009 2.283 2.309 2.215 2.296 220,905 +0.02(+1.00%)
Jan 15, 2009 2.111 2.273 2.111 2.273 520,519 +0.16(+7.56%)
Jan 14, 2009 2.255 2.255 2.083 2.113 360,659 -0.16(-7.24%)
Jan 13, 2009 2.258 2.309 2.258 2.278 309,613 +0.03(+1.13%)
Jan 12, 2009 2.253 2.281 2.207 2.253 276,335 +0.02(+0.91%)
Jan 09, 2009 2.271 2.296 2.233 2.233 239,143 -0.04(-1.68%)
Jan 08, 2009 2.207 2.271 2.184 2.271 239,052 +0.06(+2.87%)
Jan 07, 2009 2.187 2.253 2.179 2.207 363,095 -0.10(-4.29%)
Jan 06, 2009 2.321 2.372 2.253 2.306 519,604 +0.05(+2.14%)
Jan 05, 2009 2.207 2.283 2.181 2.258 682,984 +0.10(+4.71%)
Jan 02, 2009 2.053 2.167 2.042 2.157 0 +0.13(+6.38%)
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.