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 (%)
Aug 29, 2008 2.558 2.579 2.558 2.570 284,249 -0.01(-0.30%)
Aug 28, 2008 2.560 2.603 2.558 2.578 312,067 +0.02(+0.83%)
Aug 27, 2008 2.552 2.570 2.547 2.556 299,770 +0.02(+0.61%)
Aug 26, 2008 2.548 2.574 2.541 2.541 219,837 -0.02(-0.76%)
Aug 25, 2008 2.537 2.560 2.537 2.560 332,026 +0.00(+0.15%)
Aug 22, 2008 2.572 2.572 2.548 2.556 299,399 -0.00(-0.08%)
Aug 21, 2008 2.548 2.562 2.529 2.558 505,768 +0.01(+0.30%)
Aug 20, 2008 2.552 2.567 2.547 2.550 200,172 -0.00(-0.08%)
Aug 19, 2008 2.562 2.562 2.543 2.552 329,074 -0.03(-1.20%)
Aug 18, 2008 2.589 2.589 2.558 2.583 211,529 +0.00(+0.08%)
Aug 15, 2008 2.548 2.581 2.543 2.581 0 +0.03(+1.22%)
Aug 14, 2008 2.550 2.576 2.548 2.550 355,659 -0.02(-0.60%)
Aug 13, 2008 2.541 2.578 2.541 2.566 365,545 -0.04(-1.56%)
Aug 12, 2008 2.620 2.622 2.607 2.607 177,540 -0.01(-0.52%)
Aug 11, 2008 2.622 2.636 2.614 2.620 260,709 -0.02(-0.59%)
Aug 08, 2008 2.593 2.636 2.541 2.636 265,549 +0.04(+1.42%)
Aug 07, 2008 2.587 2.603 2.554 2.599 303,212 +0.01(+0.22%)
Aug 06, 2008 2.574 2.596 2.570 2.593 265,879 -0.00(-0.15%)
Aug 05, 2008 2.626 2.636 2.570 2.597 468,544 -0.03(-1.11%)
Aug 04, 2008 2.665 2.665 2.626 2.626 276,163 -0.01(-0.44%)
Aug 01, 2008 2.601 2.641 2.601 2.638 163,015 +0.05(+1.80%)
Jul 31, 2008 2.605 2.630 2.591 2.591 204,011 -0.02(-0.67%)
Jul 30, 2008 2.674 2.674 2.607 2.609 202,762 -0.05(-1.90%)
Jul 29, 2008 2.548 2.659 2.548 2.659 337,423 +0.11(+4.33%)
Jul 28, 2008 2.529 2.578 2.529 2.548 258,707 +0.00(+0.15%)
Jul 25, 2008 2.591 2.597 2.543 2.545 454,803 -0.06(-2.38%)
Jul 24, 2008 2.669 2.672 2.607 2.607 150,564 -0.06(-2.32%)
Jul 23, 2008 2.703 2.725 2.660 2.669 279,285 +0.05(+1.77%)
Jul 22, 2008 2.597 2.628 2.589 2.622 149,134 +0.00(+0.07%)
Jul 21, 2008 2.707 2.707 2.618 2.620 268,067 -0.06(-2.24%)
Jul 18, 2008 2.661 2.684 2.626 2.680 238,439 +0.02(+0.73%)
Jul 17, 2008 2.610 2.667 2.610 2.661 397,279 +0.07(+2.62%)
Jul 16, 2008 2.537 2.612 2.486 2.593 539,747 +0.03(+1.36%)
Jul 15, 2008 2.548 2.568 2.403 2.558 916,077 -0.00(-0.08%)
Jul 14, 2008 2.576 2.587 2.529 2.560 413,229 -0.01(-0.45%)
Jul 11, 2008 2.614 2.616 2.560 2.572 258,929 -0.08(-3.00%)
Jul 10, 2008 2.610 2.651 2.603 2.651 333,956 +0.02(+0.81%)
Jul 09, 2008 2.626 2.663 2.626 2.630 341,809 -0.01(-0.37%)
Jul 08, 2008 2.519 2.641 2.518 2.640 642,462 +0.10(+3.97%)
Jul 07, 2008 2.655 2.678 2.483 2.539 2,074,165 -0.15(-5.48%)
Jul 04, 2008 2.684 2.686 2.643 2.686 345,746 +0.00(+0.00%)
Jul 03, 2008 2.684 2.686 2.643 2.686 345,746 +0.01(+0.29%)
Jul 02, 2008 2.703 2.727 2.678 2.678 179,563 -0.01(-0.50%)
Jul 01, 2008 2.694 2.716 2.692 2.692 348,022 -0.02(-0.71%)
Jun 30, 2008 2.713 2.734 2.709 2.711 310,684 -0.01(-0.29%)
Jun 27, 2008 2.773 2.789 2.715 2.719 449,060 -0.07(-2.64%)
Jun 26, 2008 2.820 2.833 2.793 2.793 421,929 -0.06(-2.17%)
Jun 25, 2008 2.684 2.862 2.678 2.855 1,804,879 +0.18(+6.89%)
Jun 24, 2008 2.682 2.696 2.643 2.671 512,069 -0.01(-0.43%)
Jun 23, 2008 2.721 2.721 2.682 2.682 420,855 -0.04(-1.42%)
Jun 20, 2008 2.717 2.729 2.682 2.721 457,110 -0.01(-0.43%)
Jun 19, 2008 2.791 2.791 2.733 2.733 282,804 -0.04(-1.47%)
Jun 18, 2008 2.785 2.785 2.769 2.773 281,700 -0.02(-0.56%)
Jun 17, 2008 2.769 2.791 2.764 2.789 299,069 +0.01(+0.28%)
Jun 16, 2008 2.750 2.781 2.748 2.781 116,946 +0.03(+0.91%)
Jun 13, 2008 2.742 2.758 2.738 2.756 130,181 -0.00(-0.14%)
Jun 12, 2008 2.758 2.779 2.738 2.760 199,222 -0.00(-0.14%)
Jun 11, 2008 2.845 2.850 2.764 2.764 553,220 -0.09(-3.19%)
Jun 10, 2008 2.891 2.909 2.855 2.855 336,412 -0.05(-1.80%)
Jun 09, 2008 2.886 2.913 2.886 2.907 145,424 +0.02(+0.74%)
Jun 06, 2008 2.872 2.895 2.871 2.886 231,736 +0.01(+0.40%)
Jun 05, 2008 2.868 2.876 2.862 2.874 240,069 +0.00(+0.00%)
Jun 04, 2008 2.907 2.911 2.872 2.874 219,403 -0.04(-1.27%)
Jun 03, 2008 2.907 2.919 2.895 2.911 480,361 -0.01(-0.40%)
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.