Pioneer High Income Trust (NY: PHT )

7.470 +0.020 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 2.552 2.605 2.550 2.580 444,806 +0.05(+1.98%)
Sep 29, 2008 2.827 2.827 2.530 2.530 560,611 -0.46(-15.38%)
Sep 26, 2008 2.797 3.002 2.750 2.990 0 +0.09(+3.19%)
Sep 25, 2008 2.802 2.917 2.802 2.897 401,906 +0.09(+3.39%)
Sep 24, 2008 2.750 2.802 2.677 2.802 302,205 +0.02(+0.54%)
Sep 23, 2008 2.752 2.802 2.727 2.787 403,386 -0.01(-0.18%)
Sep 22, 2008 2.875 2.880 2.767 2.792 302,905 -0.05(-1.93%)
Sep 19, 2008 2.592 3.010 2.592 2.847 0 +0.35(+14.01%)
Sep 18, 2008 2.320 2.532 2.252 2.497 1,416,281 +0.16(+6.73%)
Sep 17, 2008 2.720 2.720 2.252 2.340 1,658,493 -0.37(-13.81%)
Sep 16, 2008 2.745 2.755 2.592 2.715 1,089,565 -0.16(-5.73%)
Sep 15, 2008 3.017 3.032 2.857 2.880 839,631 -0.24(-7.77%)
Sep 12, 2008 3.125 3.150 3.082 3.122 460,127 -0.06(-1.89%)
Sep 11, 2008 3.247 3.250 3.137 3.182 531,565 -0.10(-3.12%)
Sep 10, 2008 3.275 3.315 3.260 3.285 229,083 +0.01(+0.31%)
Sep 09, 2008 3.290 3.317 3.265 3.275 213,210 -0.04(-1.28%)
Sep 08, 2008 3.302 3.345 3.255 3.317 325,487 +0.06(+1.92%)
Sep 05, 2008 3.287 3.295 3.255 3.255 0 -0.03(-0.99%)
Sep 04, 2008 3.340 3.362 3.287 3.287 266,274 -0.07(-2.16%)
Sep 03, 2008 3.345 3.360 3.327 3.360 166,890 +0.00(+0.00%)
Sep 02, 2008 3.315 3.362 3.312 3.360 211,418 +0.04(+1.36%)
Aug 29, 2008 3.300 3.327 3.300 3.315 220,366 -0.01(-0.30%)
Aug 28, 2008 3.302 3.357 3.300 3.325 241,932 +0.03(+0.83%)
Aug 27, 2008 3.292 3.316 3.285 3.297 232,399 +0.02(+0.61%)
Aug 26, 2008 3.287 3.320 3.277 3.277 170,430 -0.03(-0.76%)
Aug 25, 2008 3.272 3.302 3.272 3.302 257,406 +0.01(+0.15%)
Aug 22, 2008 3.317 3.317 3.287 3.297 232,111 -0.00(-0.08%)
Aug 21, 2008 3.287 3.305 3.262 3.300 392,101 +0.01(+0.30%)
Aug 20, 2008 3.292 3.311 3.285 3.290 155,185 -0.00(-0.08%)
Aug 19, 2008 3.305 3.305 3.280 3.292 255,117 -0.04(-1.20%)
Aug 18, 2008 3.340 3.340 3.300 3.332 163,990 +0.00(+0.07%)
Aug 15, 2008 3.287 3.330 3.280 3.330 0 +0.04(+1.22%)
Aug 14, 2008 3.290 3.322 3.287 3.290 275,727 -0.02(-0.60%)
Aug 13, 2008 3.277 3.325 3.277 3.310 283,392 -0.05(-1.56%)
Aug 12, 2008 3.380 3.382 3.362 3.362 137,639 -0.02(-0.52%)
Aug 11, 2008 3.382 3.400 3.372 3.380 202,117 -0.02(-0.59%)
Aug 08, 2008 3.345 3.400 3.277 3.400 205,869 +0.05(+1.42%)
Aug 07, 2008 3.337 3.357 3.295 3.352 235,068 +0.01(+0.22%)
Aug 06, 2008 3.320 3.349 3.315 3.345 206,125 -0.00(-0.15%)
Aug 05, 2008 3.387 3.400 3.315 3.350 363,243 -0.04(-1.11%)
Aug 04, 2008 3.437 3.437 3.387 3.387 214,098 -0.02(-0.44%)
Aug 01, 2008 3.355 3.407 3.355 3.402 126,378 +0.06(+1.80%)
Jul 31, 2008 3.360 3.392 3.342 3.342 158,161 -0.02(-0.67%)
Jul 30, 2008 3.450 3.450 3.362 3.365 157,193 -0.06(-1.90%)
Jul 29, 2008 3.287 3.430 3.287 3.430 261,590 +0.14(+4.33%)
Jul 28, 2008 3.262 3.325 3.262 3.287 200,565 +0.00(+0.15%)
Jul 25, 2008 3.342 3.350 3.280 3.282 352,590 -0.08(-2.38%)
Jul 24, 2008 3.442 3.447 3.362 3.362 116,725 -0.08(-2.32%)
Jul 23, 2008 3.487 3.515 3.431 3.442 216,518 +0.06(+1.77%)
Jul 22, 2008 3.350 3.390 3.340 3.382 115,617 +0.00(+0.07%)
Jul 21, 2008 3.492 3.492 3.377 3.380 207,821 -0.08(-2.24%)
Jul 18, 2008 3.432 3.462 3.387 3.457 184,851 +0.02(+0.73%)
Jul 17, 2008 3.367 3.440 3.367 3.432 307,994 +0.09(+2.62%)
Jul 16, 2008 3.272 3.370 3.207 3.345 418,443 +0.04(+1.36%)
Jul 15, 2008 3.287 3.312 3.100 3.300 710,196 -0.00(-0.08%)
Jul 14, 2008 3.322 3.337 3.262 3.302 320,359 -0.01(-0.45%)
Jul 11, 2008 3.372 3.375 3.302 3.317 200,737 -0.10(-3.00%)
Jul 10, 2008 3.367 3.420 3.357 3.420 258,902 +0.03(+0.81%)
Jul 09, 2008 3.387 3.435 3.387 3.392 264,990 -0.01(-0.37%)
Jul 08, 2008 3.250 3.407 3.248 3.405 498,074 +0.13(+3.97%)
Jul 07, 2008 3.425 3.455 3.202 3.275 1,608,013 -0.19(-5.48%)
Jul 04, 2008 3.462 3.465 3.410 3.465 268,042 +0.00(+0.00%)
Jul 03, 2008 3.462 3.465 3.410 3.465 268,042 +0.01(+0.29%)
Jul 02, 2008 3.487 3.517 3.455 3.455 139,207 -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.