Pioneer High Income Trust (NY: PHT )

9.050 USD -0.210 (-2.27%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 10.21 10.42 10.20 10.32 111,192 +0.20(+1.98%)
Sep 29, 2008 11.31 11.31 10.12 10.12 140,141 -1.84(-15.38%)
Sep 26, 2008 11.19 12.01 11.00 11.96 0 +0.37(+3.19%)
Sep 25, 2008 11.21 11.67 11.21 11.59 100,468 +0.38(+3.39%)
Sep 24, 2008 11.00 11.21 10.71 11.21 75,545 +0.06(+0.54%)
Sep 23, 2008 11.01 11.21 10.91 11.15 100,838 -0.02(-0.18%)
Sep 22, 2008 11.50 11.52 11.07 11.17 75,720 -0.22(-1.93%)
Sep 19, 2008 10.37 12.04 10.37 11.39 0 +1.40(+14.01%)
Sep 18, 2008 9.280 10.13 9.010 9.990 354,040 +0.63(+6.73%)
Sep 17, 2008 10.88 10.88 9.010 9.360 414,588 -1.50(-13.81%)
Sep 16, 2008 10.98 11.02 10.37 10.86 272,368 -0.66(-5.73%)
Sep 15, 2008 12.07 12.13 11.43 11.52 209,890 -0.97(-7.77%)
Sep 12, 2008 12.50 12.60 12.33 12.49 115,022 -0.24(-1.89%)
Sep 11, 2008 12.99 13.00 12.55 12.73 132,880 -0.41(-3.12%)
Sep 10, 2008 13.10 13.26 13.04 13.14 57,266 +0.04(+0.31%)
Sep 09, 2008 13.16 13.27 13.06 13.10 53,298 -0.17(-1.28%)
Sep 08, 2008 13.21 13.38 13.02 13.27 81,365 +0.25(+1.92%)
Sep 05, 2008 13.15 13.18 13.02 13.02 0 -0.13(-0.99%)
Sep 04, 2008 13.36 13.45 13.15 13.15 66,563 -0.29(-2.16%)
Sep 03, 2008 13.38 13.44 13.31 13.44 41,719 +0.00(+0.00%)
Sep 02, 2008 13.26 13.45 13.25 13.44 52,850 +0.18(+1.36%)
Aug 29, 2008 13.20 13.31 13.20 13.26 55,087 -0.04(-0.30%)
Aug 28, 2008 13.21 13.43 13.20 13.30 60,478 +0.11(+0.83%)
Aug 27, 2008 13.17 13.26 13.14 13.19 58,095 +0.08(+0.61%)
Aug 26, 2008 13.15 13.28 13.11 13.11 42,604 -0.10(-0.76%)
Aug 25, 2008 13.09 13.21 13.09 13.21 64,346 +0.02(+0.15%)
Aug 22, 2008 13.27 13.27 13.15 13.19 58,023 -0.01(-0.08%)
Aug 21, 2008 13.15 13.22 13.05 13.20 98,017 +0.04(+0.30%)
Aug 20, 2008 13.17 13.24 13.14 13.16 38,793 -0.01(-0.08%)
Aug 19, 2008 13.22 13.22 13.12 13.17 63,774 -0.16(-1.20%)
Aug 18, 2008 13.36 13.36 13.20 13.33 40,994 +0.01(+0.08%)
Aug 15, 2008 13.15 13.32 13.12 13.32 0 +0.16(+1.22%)
Aug 14, 2008 13.16 13.29 13.15 13.16 68,926 -0.08(-0.60%)
Aug 13, 2008 13.11 13.30 13.11 13.24 70,842 -0.21(-1.56%)
Aug 12, 2008 13.52 13.53 13.45 13.45 34,407 -0.07(-0.52%)
Aug 11, 2008 13.53 13.60 13.49 13.52 50,525 -0.08(-0.59%)
Aug 08, 2008 13.38 13.60 13.11 13.60 51,463 +0.19(+1.42%)
Aug 07, 2008 13.35 13.43 13.18 13.41 58,762 +0.03(+0.22%)
Aug 06, 2008 13.28 13.40 13.26 13.38 51,527 -0.02(-0.15%)
Aug 05, 2008 13.55 13.60 13.26 13.40 90,803 -0.15(-1.11%)
Aug 04, 2008 13.75 13.75 13.55 13.55 53,520 -0.06(-0.44%)
Aug 01, 2008 13.42 13.63 13.42 13.61 31,592 +0.24(+1.80%)
Jul 31, 2008 13.44 13.57 13.37 13.37 39,537 -0.09(-0.67%)
Jul 30, 2008 13.80 13.80 13.45 13.46 39,295 -0.26(-1.90%)
Jul 29, 2008 13.15 13.72 13.15 13.72 65,392 +0.57(+4.33%)
Jul 28, 2008 13.05 13.30 13.05 13.15 50,137 +0.02(+0.15%)
Jul 25, 2008 13.37 13.40 13.12 13.13 88,140 -0.32(-2.38%)
Jul 24, 2008 13.77 13.79 13.45 13.45 29,179 -0.32(-2.32%)
Jul 23, 2008 13.95 14.06 13.73 13.77 54,125 +0.24(+1.77%)
Jul 22, 2008 13.40 13.56 13.36 13.53 28,902 +0.01(+0.07%)
Jul 21, 2008 13.97 13.97 13.51 13.52 51,951 -0.31(-2.24%)
Jul 18, 2008 13.73 13.85 13.55 13.83 46,209 +0.10(+0.73%)
Jul 17, 2008 13.47 13.76 13.47 13.73 76,992 +0.35(+2.62%)
Jul 16, 2008 13.09 13.48 12.83 13.38 104,602 +0.18(+1.36%)
Jul 15, 2008 13.15 13.25 12.40 13.20 177,534 -0.01(-0.08%)
Jul 14, 2008 13.29 13.35 13.05 13.21 80,083 -0.06(-0.45%)
Jul 11, 2008 13.49 13.50 13.21 13.27 50,180 -0.41(-3.00%)
Jul 10, 2008 13.47 13.68 13.43 13.68 64,720 +0.11(+0.81%)
Jul 09, 2008 13.55 13.74 13.55 13.57 66,242 -0.05(-0.37%)
Jul 08, 2008 13.00 13.63 12.99 13.62 124,508 +0.52(+3.97%)
Jul 07, 2008 13.70 13.82 12.81 13.10 401,969 -0.76(-5.48%)
Jul 04, 2008 13.85 13.86 13.64 13.86 67,005 +0.00(+0.00%)
Jul 03, 2008 13.85 13.86 13.64 13.86 67,005 +0.04(+0.29%)
Jul 02, 2008 13.95 14.07 13.82 13.82 34,799 -0.07(-0.50%)
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.