Pioneer High Income Trust (NY: PHT )

7.510 +0.050 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 14.07 14.07 13.93 13.98 48,050 -0.11(-0.78%)
Feb 28, 2008 14.16 14.22 14.06 14.09 53,702 -0.12(-0.84%)
Feb 27, 2008 14.20 14.25 14.05 14.21 58,500 +0.05(+0.35%)
Feb 26, 2008 14.05 14.25 13.90 14.16 68,438 +0.22(+1.58%)
Feb 25, 2008 13.70 14.00 13.60 13.94 92,000 +0.23(+1.68%)
Feb 22, 2008 14.03 14.14 13.71 13.71 111,525 -0.31(-2.21%)
Feb 21, 2008 14.22 14.29 14.00 14.02 37,600 -0.29(-2.03%)
Feb 20, 2008 14.10 14.38 14.00 14.31 43,070 -0.04(-0.28%)
Feb 19, 2008 14.03 14.69 14.01 14.35 86,662 +0.34(+2.43%)
Feb 18, 2008 13.91 14.01 13.78 14.01 0 +0.00(+0.00%)
Feb 15, 2008 13.91 14.01 13.78 14.01 78,920 +0.08(+0.57%)
Feb 14, 2008 14.50 14.50 13.75 13.93 104,041 -0.44(-3.06%)
Feb 13, 2008 14.74 14.75 14.37 14.37 86,333 -0.53(-3.56%)
Feb 12, 2008 14.80 14.97 14.79 14.90 60,636 +0.15(+1.03%)
Feb 11, 2008 15.10 15.10 14.66 14.75 78,142 -0.25(-1.68%)
Feb 08, 2008 15.00 15.11 14.95 15.00 67,601 +0.03(+0.20%)
Feb 07, 2008 14.92 15.16 14.90 14.97 48,397 +0.05(+0.34%)
Feb 06, 2008 14.85 15.10 14.80 14.92 54,400 +0.04(+0.27%)
Feb 05, 2008 15.09 15.15 14.86 14.88 49,420 -0.20(-1.33%)
Feb 04, 2008 15.08 15.24 15.05 15.08 80,819 -0.02(-0.13%)
Feb 01, 2008 15.10 15.12 14.98 15.10 54,800 +0.00(+0.00%)
Jan 31, 2008 14.88 15.10 14.85 15.10 40,385 +0.20(+1.34%)
Jan 30, 2008 14.93 15.00 14.84 14.90 59,100 +0.05(+0.34%)
Jan 29, 2008 14.98 15.00 14.81 14.85 53,797 -0.03(-0.20%)
Jan 28, 2008 14.80 14.90 14.63 14.88 52,440 +0.20(+1.36%)
Jan 25, 2008 14.73 14.79 14.43 14.68 74,775 +0.02(+0.14%)
Jan 24, 2008 14.57 14.68 14.31 14.66 89,200 +0.37(+2.59%)
Jan 23, 2008 14.45 14.66 14.28 14.29 68,868 -0.01(-0.07%)
Jan 22, 2008 14.12 14.32 13.38 14.30 102,100 -0.12(-0.83%)
Jan 21, 2008 14.75 14.82 14.36 14.42 0 +0.00(+0.00%)
Jan 18, 2008 14.75 14.82 14.36 14.42 57,885 -0.18(-1.23%)
Jan 17, 2008 14.95 15.07 14.55 14.60 121,970 -0.34(-2.28%)
Jan 16, 2008 14.63 15.00 14.63 14.94 65,100 +0.15(+1.01%)
Jan 15, 2008 14.75 14.79 14.61 14.79 45,400 -0.03(-0.20%)
Jan 14, 2008 14.60 14.90 14.60 14.82 58,300 +0.31(+2.14%)
Jan 11, 2008 14.60 14.63 14.33 14.51 62,300 -0.03(-0.21%)
Jan 10, 2008 14.43 14.54 14.22 14.54 66,200 +0.21(+1.47%)
Jan 09, 2008 14.45 14.45 14.21 14.33 48,700 -0.11(-0.76%)
Jan 08, 2008 14.40 14.58 14.31 14.44 73,215 +0.04(+0.28%)
Jan 07, 2008 14.62 14.75 14.36 14.40 42,739 -0.19(-1.30%)
Jan 04, 2008 14.70 14.70 14.50 14.59 43,400 -0.07(-0.48%)
Jan 03, 2008 14.39 14.67 14.35 14.66 45,400 +0.33(+2.30%)
Jan 02, 2008 14.15 14.34 14.07 14.33 61,070 +0.32(+2.28%)
Jan 01, 2008 13.95 14.35 13.91 14.01 0 +0.00(+0.00%)
Dec 31, 2007 13.95 14.35 13.91 14.01 215,132 +0.10(+0.72%)
Dec 28, 2007 14.45 14.45 13.91 13.91 218,197 -0.54(-3.74%)
Dec 27, 2007 14.55 14.60 14.27 14.45 89,500 -0.07(-0.48%)
Dec 26, 2007 14.73 14.73 14.43 14.52 92,400 -0.10(-0.69%)
Dec 24, 2007 14.01 14.69 14.01 14.62 75,134 +0.47(+3.33%)
Dec 21, 2007 13.97 14.37 13.97 14.15 152,577 +0.08(+0.57%)
Dec 20, 2007 14.39 14.40 14.06 14.07 127,200 -0.05(-0.35%)
Dec 19, 2007 14.35 14.35 14.11 14.12 68,300 -0.11(-0.77%)
Dec 18, 2007 14.49 14.49 14.23 14.23 98,500 -0.26(-1.79%)
Dec 17, 2007 14.89 14.89 14.47 14.49 96,700 -0.32(-2.16%)
Dec 14, 2007 15.10 15.12 14.76 14.81 50,800 -0.14(-0.94%)
Dec 13, 2007 15.15 15.25 14.92 14.95 40,800 -0.12(-0.80%)
Dec 12, 2007 15.10 15.24 15.05 15.07 73,200 +0.08(+0.53%)
Dec 11, 2007 14.85 15.24 14.85 14.99 77,900 -0.09(-0.60%)
Dec 10, 2007 15.15 15.48 15.02 15.08 63,300 -0.52(-3.33%)
Dec 07, 2007 15.76 15.83 15.44 15.60 98,200 -0.16(-1.02%)
Dec 06, 2007 15.85 15.85 15.67 15.76 41,800 +0.10(+0.64%)
Dec 05, 2007 15.85 15.87 15.65 15.66 43,200 -0.19(-1.20%)
Dec 04, 2007 15.43 15.85 15.43 15.85 43,307 +0.24(+1.54%)
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.