Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 1.703 1.766 1.696 1.737 316,394 +0.07(+4.03%)
Mar 30, 2009 1.761 1.772 1.646 1.670 242,059 -0.11(-6.44%)
Mar 26, 2009 1.818 1.820 1.761 1.785 362,113 -0.01(-0.72%)
Mar 25, 2009 1.783 1.826 1.781 1.798 255,027 +0.01(+0.36%)
Mar 24, 2009 1.790 1.829 1.735 1.792 413,388 -0.04(-2.13%)
Mar 23, 2009 1.798 1.835 1.766 1.831 431,308 +0.14(+8.20%)
Mar 20, 2009 1.750 1.767 1.692 1.692 312,668 -0.08(-4.41%)
Mar 19, 2009 1.842 1.861 1.742 1.770 235,978 -0.01(-0.61%)
Mar 18, 2009 1.683 1.826 1.670 1.781 640,353 +0.08(+4.59%)
Mar 17, 2009 1.638 1.731 1.638 1.703 297,575 +0.04(+2.61%)
Mar 16, 2009 1.651 1.703 1.646 1.659 512,733 -0.01(-0.65%)
Mar 13, 2009 1.659 1.688 1.642 1.670 0 -0.01(-0.44%)
Mar 12, 2009 1.644 1.694 1.599 1.678 1,324,591 +0.03(+1.60%)
Mar 11, 2009 1.540 1.670 1.540 1.651 881,409 +0.14(+9.62%)
Mar 10, 2009 1.451 1.555 1.440 1.506 856,377 +0.07(+5.05%)
Mar 09, 2009 1.545 1.545 1.353 1.434 1,222,441 -0.11(-7.17%)
Mar 06, 2009 1.568 1.570 1.427 1.545 0 -0.00(-0.14%)
Mar 05, 2009 1.542 1.562 1.517 1.547 440,897 -0.06(-3.46%)
Mar 04, 2009 1.555 1.609 1.502 1.602 378,418 +0.05(+3.44%)
Mar 02, 2009 1.604 1.630 1.540 1.549 571,150 -0.12(-7.39%)
Feb 27, 2009 1.662 1.734 1.653 1.672 0 +0.01(+0.64%)
Feb 26, 2009 1.715 1.724 1.655 1.662 321,928 -0.03(-1.52%)
Feb 25, 2009 1.640 1.700 1.609 1.687 332,235 +0.02(+1.49%)
Feb 24, 2009 1.651 1.668 1.551 1.663 556,735 +0.11(+7.20%)
Feb 23, 2009 1.585 1.609 1.506 1.551 737,906 -0.05(-3.32%)
Feb 20, 2009 1.602 1.634 1.570 1.604 710,724 -0.04(-2.59%)
Feb 19, 2009 1.664 1.734 1.640 1.647 443,028 -0.01(-0.90%)
Feb 18, 2009 1.794 1.794 1.653 1.662 675,685 -0.12(-6.70%)
Feb 17, 2009 1.875 1.898 1.683 1.781 1,513,635 -0.15(-7.93%)
Feb 13, 2009 1.986 2.058 1.922 1.934 595,670 -0.10(-4.72%)
Feb 12, 2009 2.071 2.126 1.981 2.030 701,416 -0.08(-3.74%)
Feb 11, 2009 2.045 2.143 2.030 2.109 285,814 +0.05(+2.68%)
Feb 10, 2009 2.098 2.153 2.050 2.054 379,135 -0.04(-2.00%)
Feb 09, 2009 2.077 2.111 2.056 2.096 305,492 +0.03(+1.63%)
Feb 06, 2009 2.000 2.065 2.000 2.063 563,946 +0.07(+3.26%)
Feb 05, 2009 1.985 1.997 1.907 1.997 842,868 -0.00(-0.11%)
Feb 04, 2009 1.995 2.037 1.976 2.000 308,858 +0.01(+0.32%)
Feb 03, 2009 1.997 2.016 1.941 1.993 248,708 -0.01(-0.52%)
Feb 02, 2009 1.997 2.090 1.947 2.004 428,235 -0.02(-1.04%)
Jan 30, 2009 2.079 2.079 2.025 2.025 0 -0.06(-2.82%)
Jan 29, 2009 2.071 2.109 2.006 2.084 613,660 -0.02(-0.80%)
Jan 28, 2009 1.968 2.184 1.968 2.100 721,801 +0.14(+7.07%)
Jan 27, 2009 1.939 1.995 1.918 1.962 402,049 +0.03(+1.63%)
Jan 26, 2009 1.932 1.970 1.905 1.930 503,358 -0.01(-0.43%)
Jan 23, 2009 1.817 1.939 1.817 1.939 649,729 +0.07(+3.71%)
Jan 22, 2009 1.876 1.878 1.850 1.869 270,480 -0.00(-0.22%)
Jan 21, 2009 1.842 1.874 1.817 1.874 511,166 +0.05(+2.53%)
Jan 20, 2009 1.859 1.918 1.819 1.827 436,228 -0.07(-3.87%)
Jan 16, 2009 1.890 1.911 1.834 1.901 266,833 +0.02(+1.00%)
Jan 15, 2009 1.748 1.882 1.748 1.882 628,738 +0.13(+7.56%)
Jan 14, 2009 1.867 1.867 1.724 1.750 435,643 -0.14(-7.24%)
Jan 13, 2009 1.869 1.911 1.869 1.886 373,983 +0.02(+1.13%)
Jan 12, 2009 1.865 1.888 1.827 1.865 333,786 +0.02(+0.91%)
Jan 09, 2009 1.880 1.901 1.848 1.848 288,862 -0.03(-1.68%)
Jan 08, 2009 1.827 1.880 1.808 1.880 288,752 +0.05(+2.87%)
Jan 07, 2009 1.811 1.865 1.804 1.827 438,585 -0.08(-4.29%)
Jan 06, 2009 1.922 1.964 1.865 1.909 627,634 +0.04(+2.13%)
Jan 05, 2009 1.827 1.890 1.806 1.869 824,981 +0.08(+4.71%)
Jan 02, 2009 1.699 1.794 1.690 1.785 0 +0.11(+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.