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 (%)
Nov 30, 2009 3.296 3.329 3.286 3.319 278,616 +0.04(+1.09%)
Nov 27, 2009 3.224 3.310 3.224 3.284 416,292 -0.05(-1.65%)
Nov 25, 2009 3.329 3.358 3.329 3.339 183,754 +0.01(+0.22%)
Nov 24, 2009 3.329 3.350 3.319 3.331 146,184 +0.00(+0.00%)
Nov 23, 2009 3.348 3.367 3.319 3.331 305,919 -0.01(-0.29%)
Nov 20, 2009 3.343 3.350 3.310 3.341 149,299 -0.01(-0.21%)
Nov 19, 2009 3.317 3.350 3.298 3.348 197,166 +0.01(+0.36%)
Nov 18, 2009 3.322 3.341 3.310 3.336 308,456 +0.01(+0.36%)
Nov 17, 2009 3.319 3.339 3.319 3.324 193,787 -0.01(-0.43%)
Nov 16, 2009 3.348 3.362 3.324 3.339 296,807 -0.01(-0.36%)
Nov 13, 2009 3.329 3.358 3.298 3.350 349,665 +0.01(+0.21%)
Nov 12, 2009 3.360 3.362 3.332 3.343 379,237 -0.02(-0.72%)
Nov 11, 2009 3.361 3.382 3.337 3.368 365,091 +0.03(+0.92%)
Nov 10, 2009 3.301 3.365 3.290 3.337 454,443 +0.04(+1.07%)
Nov 09, 2009 3.283 3.349 3.282 3.301 678,131 +0.04(+1.16%)
Nov 06, 2009 3.200 3.280 3.188 3.264 356,770 +0.04(+1.25%)
Nov 05, 2009 3.186 3.240 3.181 3.223 291,445 +0.04(+1.19%)
Nov 04, 2009 3.190 3.228 3.181 3.186 216,043 -0.00(-0.07%)
Nov 03, 2009 3.117 3.214 3.116 3.188 381,781 +0.04(+1.20%)
Nov 02, 2009 3.117 3.200 3.108 3.150 369,426 +0.04(+1.22%)
Oct 30, 2009 3.226 3.226 3.099 3.112 417,232 -0.05(-1.72%)
Oct 29, 2009 3.117 3.171 3.112 3.167 608,988 +0.09(+2.92%)
Oct 28, 2009 3.264 3.266 3.032 3.077 762,201 -0.21(-6.34%)
Oct 27, 2009 3.268 3.306 3.264 3.285 314,177 +0.01(+0.22%)
Oct 26, 2009 3.261 3.325 3.257 3.278 461,250 +0.00(+0.14%)
Oct 23, 2009 3.257 3.280 3.256 3.273 240,555 +0.02(+0.58%)
Oct 22, 2009 3.221 3.254 3.167 3.254 645,353 +0.02(+0.58%)
Oct 21, 2009 3.231 3.244 3.219 3.235 262,252 -0.01(-0.22%)
Oct 20, 2009 3.223 3.252 3.219 3.242 420,983 +0.01(+0.45%)
Oct 19, 2009 3.178 3.245 3.164 3.228 360,580 +0.04(+1.25%)
Oct 16, 2009 3.202 3.212 3.155 3.188 516,423 -0.01(-0.44%)
Oct 15, 2009 3.214 3.228 3.193 3.202 239,380 -0.03(-0.81%)
Oct 14, 2009 3.228 3.245 3.204 3.228 260,040 +0.01(+0.22%)
Oct 13, 2009 3.228 3.228 3.193 3.221 263,588 +0.00(+0.13%)
Oct 12, 2009 3.203 3.231 3.198 3.217 382,968 +0.01(+0.29%)
Oct 09, 2009 3.168 3.207 3.168 3.207 279,149 +0.03(+0.81%)
Oct 08, 2009 3.196 3.203 3.165 3.182 336,799 -0.01(-0.37%)
Oct 07, 2009 3.175 3.208 3.161 3.193 354,132 +0.02(+0.59%)
Oct 06, 2009 3.158 3.198 3.154 3.175 306,823 +0.03(+0.82%)
Oct 05, 2009 3.090 3.154 3.065 3.149 417,916 +0.06(+1.96%)
Oct 02, 2009 3.097 3.100 3.034 3.088 527,198 -0.04(-1.26%)
Oct 01, 2009 3.158 3.161 3.128 3.128 364,699 -0.03(-1.04%)
Sep 30, 2009 3.243 3.243 3.137 3.161 227,987 -0.00(-0.07%)
Sep 29, 2009 3.214 3.214 3.159 3.163 239,092 -0.03(-0.81%)
Sep 28, 2009 3.147 3.210 3.142 3.189 250,437 +0.04(+1.34%)
Sep 25, 2009 3.118 3.151 3.118 3.147 293,556 +0.03(+0.90%)
Sep 24, 2009 3.102 3.125 3.083 3.118 239,476 +0.02(+0.68%)
Sep 23, 2009 3.048 3.123 3.048 3.097 489,632 +0.04(+1.46%)
Sep 22, 2009 3.032 3.063 2.990 3.053 397,986 +0.04(+1.32%)
Sep 21, 2009 2.978 3.020 2.976 3.013 551,438 -0.02(-0.77%)
Sep 18, 2009 3.029 3.074 2.962 3.037 904,071 +0.00(+0.00%)
Sep 17, 2009 3.184 3.184 3.029 3.037 1,396,215 -0.07(-2.11%)
Sep 16, 2009 3.093 3.214 3.090 3.102 500,673 +0.01(+0.38%)
Sep 15, 2009 3.065 3.099 3.065 3.090 237,260 +0.01(+0.46%)
Sep 14, 2009 3.037 3.076 3.015 3.076 362,025 +0.03(+0.92%)
Sep 11, 2009 3.074 3.079 3.048 3.048 371,205 -0.00(-0.07%)
Sep 10, 2009 3.002 3.050 3.000 3.050 276,977 +0.04(+1.21%)
Sep 09, 2009 3.012 3.032 2.988 3.014 576,121 -0.00(-0.08%)
Sep 08, 2009 2.965 3.021 2.958 3.016 476,852 +0.08(+2.84%)
Sep 04, 2009 2.896 2.938 2.887 2.933 349,850 +0.04(+1.36%)
Sep 03, 2009 2.873 2.893 2.843 2.893 212,328 +0.05(+1.71%)
Sep 02, 2009 2.822 2.849 2.812 2.845 204,657 +0.00(+0.16%)
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.