Pioneer High Income Trust (NY: PHT )

6.950 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 2.947 3.008 2.944 2.979 385,208 +0.06(+1.98%)
Sep 29, 2008 3.265 3.265 2.921 2.921 485,497 -0.53(-15.38%)
Sep 26, 2008 3.230 3.467 3.175 3.452 0 +0.11(+3.19%)
Sep 25, 2008 3.236 3.369 3.236 3.345 348,056 +0.11(+3.39%)
Sep 24, 2008 3.175 3.236 3.091 3.236 261,714 +0.02(+0.54%)
Sep 23, 2008 3.178 3.236 3.149 3.219 349,338 -0.01(-0.18%)
Sep 22, 2008 3.320 3.325 3.195 3.224 262,320 -0.06(-1.93%)
Sep 19, 2008 2.993 3.475 2.993 3.288 0 +0.40(+14.01%)
Sep 18, 2008 2.679 2.924 2.601 2.884 1,226,518 +0.18(+6.73%)
Sep 17, 2008 3.141 3.141 2.601 2.702 1,436,278 -0.43(-13.81%)
Sep 16, 2008 3.169 3.181 2.993 3.135 943,578 -0.19(-5.73%)
Sep 15, 2008 3.484 3.501 3.299 3.325 727,132 -0.28(-7.77%)
Sep 12, 2008 3.608 3.638 3.559 3.605 398,476 -0.07(-1.89%)
Sep 11, 2008 3.750 3.753 3.623 3.675 460,342 -0.12(-3.12%)
Sep 10, 2008 3.781 3.828 3.764 3.793 198,389 +0.01(+0.31%)
Sep 09, 2008 3.799 3.830 3.770 3.781 184,642 -0.05(-1.28%)
Sep 08, 2008 3.813 3.862 3.758 3.830 281,876 +0.07(+1.92%)
Sep 05, 2008 3.796 3.804 3.758 3.758 0 -0.04(-0.99%)
Sep 04, 2008 3.856 3.882 3.796 3.796 230,597 -0.08(-2.16%)
Sep 03, 2008 3.862 3.880 3.842 3.880 144,529 +0.00(+0.00%)
Sep 02, 2008 3.828 3.882 3.825 3.880 183,090 +0.05(+1.36%)
Aug 29, 2008 3.810 3.842 3.810 3.828 190,840 -0.01(-0.30%)
Aug 28, 2008 3.813 3.877 3.810 3.839 209,516 +0.03(+0.83%)
Aug 27, 2008 3.802 3.829 3.793 3.807 201,261 +0.02(+0.61%)
Aug 26, 2008 3.796 3.833 3.784 3.784 147,595 -0.03(-0.76%)
Aug 25, 2008 3.778 3.813 3.778 3.813 222,917 +0.01(+0.15%)
Aug 22, 2008 3.830 3.830 3.796 3.807 201,012 -0.00(-0.08%)
Aug 21, 2008 3.796 3.816 3.767 3.810 339,565 +0.01(+0.30%)
Aug 20, 2008 3.802 3.823 3.793 3.799 134,392 -0.00(-0.08%)
Aug 19, 2008 3.816 3.816 3.787 3.802 220,935 -0.05(-1.20%)
Aug 18, 2008 3.856 3.856 3.810 3.848 142,017 +0.00(+0.07%)
Aug 15, 2008 3.796 3.845 3.788 3.845 0 +0.05(+1.22%)
Aug 14, 2008 3.799 3.836 3.796 3.799 238,783 -0.02(-0.60%)
Aug 13, 2008 3.784 3.839 3.784 3.822 245,421 -0.06(-1.56%)
Aug 12, 2008 3.903 3.905 3.882 3.882 119,197 -0.02(-0.52%)
Aug 11, 2008 3.905 3.926 3.894 3.903 175,036 -0.02(-0.59%)
Aug 08, 2008 3.862 3.926 3.784 3.926 178,285 +0.05(+1.42%)
Aug 07, 2008 3.854 3.877 3.804 3.871 203,572 +0.01(+0.22%)
Aug 06, 2008 3.833 3.867 3.828 3.862 178,507 -0.01(-0.15%)
Aug 05, 2008 3.911 3.926 3.828 3.868 314,573 -0.04(-1.11%)
Aug 04, 2008 3.969 3.969 3.911 3.911 185,412 -0.02(-0.44%)
Aug 01, 2008 3.874 3.934 3.874 3.929 109,445 +0.07(+1.80%)
Jul 31, 2008 3.880 3.917 3.859 3.859 136,970 -0.03(-0.67%)
Jul 30, 2008 3.983 3.983 3.882 3.885 136,131 -0.08(-1.90%)
Jul 29, 2008 3.796 3.960 3.796 3.960 226,540 +0.16(+4.33%)
Jul 28, 2008 3.767 3.839 3.767 3.796 173,692 +0.01(+0.15%)
Jul 25, 2008 3.859 3.868 3.787 3.790 305,347 -0.09(-2.38%)
Jul 24, 2008 3.975 3.981 3.882 3.882 101,086 -0.09(-2.32%)
Jul 23, 2008 4.027 4.058 3.962 3.975 187,507 +0.07(+1.77%)
Jul 22, 2008 3.868 3.914 3.856 3.905 100,126 +0.00(+0.07%)
Jul 21, 2008 4.032 4.032 3.900 3.903 179,976 -0.09(-2.24%)
Jul 18, 2008 3.963 3.998 3.911 3.992 160,084 +0.03(+0.73%)
Jul 17, 2008 3.888 3.972 3.888 3.963 266,727 +0.10(+2.62%)
Jul 16, 2008 3.778 3.891 3.703 3.862 362,377 +0.05(+1.36%)
Jul 15, 2008 3.796 3.825 3.579 3.810 615,039 -0.00(-0.08%)
Jul 14, 2008 3.836 3.854 3.767 3.813 277,435 -0.02(-0.45%)
Jul 11, 2008 3.894 3.897 3.813 3.830 173,841 -0.12(-3.00%)
Jul 10, 2008 3.888 3.949 3.877 3.949 224,212 +0.03(+0.81%)
Jul 09, 2008 3.911 3.966 3.911 3.917 229,485 -0.01(-0.37%)
Jul 08, 2008 3.753 3.934 3.750 3.931 431,339 +0.15(+3.97%)
Jul 07, 2008 3.955 3.989 3.698 3.781 1,392,561 -0.22(-5.48%)
Jul 04, 2008 3.998 4.001 3.937 4.001 232,128 +0.00(+0.00%)
Jul 03, 2008 3.998 4.001 3.937 4.001 232,128 +0.01(+0.29%)
Jul 02, 2008 4.027 4.061 3.989 3.989 120,555 -0.02(-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.