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 (%)
Jun 30, 2009 2.523 2.552 2.496 2.532 491,915 +0.02(+0.81%)
Jun 29, 2009 2.557 2.566 2.489 2.511 272,559 -0.03(-1.25%)
Jun 26, 2009 2.563 2.575 2.527 2.543 256,939 -0.02(-0.79%)
Jun 25, 2009 2.507 2.620 2.507 2.563 496,322 +0.04(+1.61%)
Jun 24, 2009 2.468 2.538 2.468 2.523 423,274 +0.05(+1.92%)
Jun 23, 2009 2.448 2.480 2.446 2.475 279,025 +0.03(+1.11%)
Jun 22, 2009 2.480 2.480 2.443 2.448 268,382 -0.03(-1.28%)
Jun 19, 2009 2.464 2.498 2.459 2.480 237,486 +0.02(+0.64%)
Jun 18, 2009 2.471 2.486 2.432 2.464 270,499 -0.02(-0.73%)
Jun 17, 2009 2.489 2.500 2.455 2.482 231,511 -0.00(-0.18%)
Jun 16, 2009 2.493 2.514 2.477 2.486 235,095 -0.00(-0.09%)
Jun 15, 2009 2.561 2.563 2.480 2.489 404,166 -0.12(-4.51%)
Jun 12, 2009 2.593 2.634 2.570 2.606 429,537 +0.06(+2.31%)
Jun 11, 2009 2.534 2.595 2.525 2.548 366,049 +0.04(+1.79%)
Jun 10, 2009 2.465 2.516 2.458 2.503 366,942 +0.04(+1.73%)
Jun 09, 2009 2.436 2.498 2.402 2.460 661,647 +0.05(+2.04%)
Jun 08, 2009 2.420 2.445 2.411 2.411 569,796 -0.05(-1.91%)
Jun 05, 2009 2.427 2.488 2.416 2.458 577,981 +0.05(+1.95%)
Jun 04, 2009 2.373 2.411 2.358 2.411 431,803 +0.04(+1.70%)
Jun 03, 2009 2.380 2.387 2.346 2.371 532,555 -0.02(-1.03%)
Jun 02, 2009 2.402 2.402 2.369 2.396 433,284 +0.01(+0.47%)
Jun 01, 2009 2.387 2.420 2.366 2.384 454,787 +0.01(+0.28%)
May 29, 2009 2.387 2.397 2.358 2.378 465,312 -0.02(-1.02%)
May 28, 2009 2.371 2.413 2.358 2.402 230,277 +0.03(+1.32%)
May 27, 2009 2.362 2.429 2.358 2.371 418,731 -0.00(-0.19%)
May 26, 2009 2.293 2.382 2.293 2.375 297,247 +0.06(+2.71%)
May 22, 2009 2.315 2.345 2.288 2.313 377,046 -0.02(-0.77%)
May 21, 2009 2.275 2.360 2.275 2.331 211,563 +0.02(+0.97%)
May 20, 2009 2.282 2.324 2.277 2.308 309,862 +0.03(+1.37%)
May 19, 2009 2.273 2.277 2.235 2.277 364,811 +0.02(+1.09%)
May 18, 2009 2.221 2.268 2.200 2.252 390,959 +0.06(+2.96%)
May 15, 2009 2.206 2.210 2.152 2.188 135,411 +0.00(+0.10%)
May 14, 2009 2.145 2.208 2.114 2.185 343,161 +0.02(+1.14%)
May 13, 2009 2.228 2.237 2.141 2.161 446,566 -0.07(-3.22%)
May 12, 2009 2.246 2.266 2.213 2.233 499,341 -0.01(-0.59%)
May 11, 2009 2.281 2.281 2.209 2.246 463,341 -0.05(-2.21%)
May 08, 2009 2.253 2.306 2.226 2.297 394,412 +0.05(+2.16%)
May 07, 2009 2.226 2.295 2.173 2.248 974,728 +0.05(+2.31%)
May 06, 2009 2.182 2.217 2.153 2.198 541,053 +0.02(+1.12%)
May 05, 2009 2.153 2.182 2.138 2.173 338,391 +0.00(+0.22%)
May 04, 2009 2.158 2.180 2.140 2.168 719,638 +0.12(+5.83%)
May 01, 2009 2.017 2.090 1.990 2.049 616,633 +0.03(+1.71%)
Apr 30, 2009 2.012 2.061 2.004 2.015 629,558 +0.00(+0.11%)
Apr 29, 2009 1.993 2.028 1.990 2.012 533,091 +0.02(+1.00%)
Apr 28, 2009 1.968 2.026 1.968 1.993 449,994 -0.00(-0.22%)
Apr 27, 2009 1.968 2.017 1.957 1.997 631,482 +0.03(+1.46%)
Apr 24, 2009 1.979 2.028 1.957 1.968 589,539 -0.01(-0.67%)
Apr 23, 2009 1.935 1.982 1.933 1.982 235,055 +0.04(+2.16%)
Apr 22, 2009 1.940 1.982 1.940 1.940 177,037 -0.01(-0.34%)
Apr 21, 2009 1.880 1.955 1.874 1.946 299,859 +0.06(+3.40%)
Apr 20, 2009 1.940 1.948 1.871 1.882 346,176 -0.08(-4.26%)
Apr 17, 2009 1.977 1.984 1.951 1.966 456,064 +0.02(+1.25%)
Apr 16, 2009 1.898 1.960 1.893 1.942 353,476 +0.04(+2.32%)
Apr 15, 2009 1.885 1.913 1.876 1.898 217,003 -0.01(-0.35%)
Apr 14, 2009 1.900 1.929 1.900 1.904 261,827 -0.03(-1.59%)
Apr 13, 2009 1.907 1.962 1.863 1.935 659,688 +0.03(+1.60%)
Apr 09, 2009 1.935 1.935 1.877 1.905 360,061 +0.06(+3.29%)
Apr 08, 2009 1.783 1.853 1.783 1.844 326,800 +0.06(+3.41%)
Apr 07, 2009 1.768 1.788 1.768 1.783 158,680 -0.00(-0.24%)
Apr 06, 2009 1.788 1.796 1.775 1.788 294,894 -0.01(-0.36%)
Apr 03, 2009 1.790 1.805 1.762 1.794 342,665 -0.01(-0.72%)
Apr 02, 2009 1.786 1.827 1.781 1.807 238,532 +0.03(+1.59%)
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.