Indicators

Pioneer High Income Trust (NY: PHT )

7.450 +0.030 (+0.40%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.670	2.681	2.637	2.660	415,951	-0.03(-1.02%)
May 28, 2009	2.652	2.700	2.637	2.687	205,849	+0.04(+1.32%)
May 27, 2009	2.642	2.717	2.637	2.652	374,312	-0.01(-0.19%)
May 26, 2009	2.565	2.665	2.565	2.657	265,714	+0.07(+2.71%)
May 22, 2009	2.590	2.623	2.560	2.587	337,048	-0.02(-0.77%)
May 21, 2009	2.545	2.640	2.545	2.607	189,120	+0.02(+0.97%)
May 20, 2009	2.552	2.600	2.547	2.582	276,991	+0.03(+1.37%)
May 19, 2009	2.542	2.547	2.500	2.547	326,111	+0.03(+1.09%)
May 18, 2009	2.485	2.537	2.462	2.520	349,485	+0.07(+2.96%)
May 15, 2009	2.467	2.472	2.407	2.447	121,046	+0.00(+0.10%)
May 14, 2009	2.400	2.470	2.365	2.445	306,758	+0.03(+1.14%)
May 13, 2009	2.492	2.502	2.395	2.417	399,194	-0.11(-4.54%)
May 12, 2009	2.547	2.570	2.510	2.532	440,289	-0.02(-0.59%)
May 11, 2009	2.587	2.587	2.505	2.547	408,546	-0.06(-2.21%)
May 08, 2009	2.555	2.615	2.525	2.605	347,769	+0.05(+2.16%)
May 07, 2009	2.525	2.602	2.465	2.550	859,457	+0.06(+2.31%)
May 06, 2009	2.475	2.515	2.442	2.492	477,068	+0.03(+1.12%)
May 05, 2009	2.442	2.475	2.425	2.465	298,373	+0.01(+0.22%)
May 04, 2009	2.447	2.472	2.427	2.459	634,534	+0.14(+5.83%)

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.