Pioneer High Income Trust (NY: PHT )

6.400 -0.040 (-0.62%)
Official Closing Price Updated: 4:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 7.800 8.140 7.760 7.850 0 +0.05(+0.64%)
Feb 26, 2009 8.050 8.090 7.770 7.800 68,586 -0.12(-1.52%)
Feb 25, 2009 7.700 7.980 7.550 7.920 70,782 +0.12(+1.49%)
Feb 24, 2009 7.750 7.830 7.280 7.804 118,611 +0.52(+7.20%)
Feb 23, 2009 7.440 7.550 7.070 7.280 157,209 -0.25(-3.32%)
Feb 20, 2009 7.520 7.670 7.370 7.530 151,418 -0.20(-2.59%)
Feb 19, 2009 7.810 8.140 7.700 7.730 94,386 -0.07(-0.90%)
Feb 18, 2009 8.420 8.420 7.760 7.800 143,953 -0.56(-6.70%)
Feb 17, 2009 8.800 8.910 7.900 8.360 322,476 -0.72(-7.93%)
Feb 13, 2009 9.320 9.660 9.020 9.080 126,906 -0.45(-4.72%)
Feb 12, 2009 9.720 9.980 9.300 9.530 149,435 -0.37(-3.74%)
Feb 11, 2009 9.600 10.06 9.530 9.900 60,892 +0.12(+1.23%)
Feb 10, 2009 9.990 10.25 9.760 9.780 79,634 -0.20(-2.00%)
Feb 09, 2009 9.890 10.05 9.790 9.980 64,166 +0.16(+1.63%)
Feb 06, 2009 9.520 9.830 9.520 9.820 118,452 +0.31(+3.26%)
Feb 05, 2009 9.450 9.510 9.080 9.510 177,037 -0.01(-0.11%)
Feb 04, 2009 9.500 9.700 9.410 9.520 64,873 +0.03(+0.32%)
Feb 03, 2009 9.510 9.600 9.240 9.490 52,239 -0.05(-0.52%)
Feb 02, 2009 9.510 9.950 9.270 9.540 89,947 -0.10(-1.04%)
Jan 30, 2009 9.900 9.900 9.640 9.640 0 -0.28(-2.82%)
Jan 29, 2009 9.860 10.04 9.550 9.920 128,894 -0.08(-0.80%)
Jan 28, 2009 9.370 10.40 9.370 10.00 151,608 +0.66(+7.07%)
Jan 27, 2009 9.230 9.500 9.130 9.340 84,447 +0.15(+1.63%)
Jan 26, 2009 9.200 9.380 9.070 9.190 105,726 -0.04(-0.43%)
Jan 23, 2009 8.650 9.230 8.650 9.230 136,470 +0.33(+3.71%)
Jan 22, 2009 8.930 8.940 8.810 8.900 56,812 -0.02(-0.22%)
Jan 21, 2009 8.770 8.920 8.650 8.920 107,366 +0.22(+2.53%)
Jan 20, 2009 8.850 9.130 8.660 8.700 91,626 -0.35(-3.87%)
Jan 16, 2009 9.000 9.100 8.730 9.050 56,046 +0.09(+1.00%)
Jan 15, 2009 8.320 8.960 8.320 8.960 132,061 +0.63(+7.56%)
Jan 14, 2009 8.890 8.890 8.210 8.330 91,503 -0.65(-7.24%)
Jan 13, 2009 8.900 9.100 8.900 8.980 78,552 +0.10(+1.13%)
Jan 12, 2009 8.880 8.990 8.700 8.880 70,109 +0.08(+0.91%)
Jan 09, 2009 8.950 9.050 8.800 8.800 60,673 -0.15(-1.68%)
Jan 08, 2009 8.700 8.950 8.610 8.950 60,650 +0.25(+2.87%)
Jan 07, 2009 8.620 8.880 8.590 8.700 92,121 -0.39(-4.29%)
Jan 06, 2009 9.150 9.350 8.880 9.090 131,829 +0.19(+2.13%)
Jan 05, 2009 8.700 9.000 8.597 8.900 173,280 +0.40(+4.71%)
Jan 02, 2009 8.090 8.540 8.048 8.500 0 +0.51(+6.38%)
Jan 01, 2009 8.010 8.020 7.900 7.990 0 +0.00(+0.00%)
Dec 31, 2008 8.010 8.020 7.900 7.990 139,248 +0.09(+1.14%)
Dec 30, 2008 8.000 8.100 7.720 7.900 176,372 +0.19(+2.46%)
Dec 29, 2008 8.020 8.030 7.530 7.710 96,390 -0.31(-3.87%)
Dec 26, 2008 7.900 8.050 7.773 8.020 73,904 +0.22(+2.82%)
Dec 24, 2008 7.840 7.900 7.710 7.800 48,296 +0.04(+0.52%)
Dec 23, 2008 7.920 7.990 7.660 7.760 200,814 -0.04(-0.51%)
Dec 22, 2008 7.920 7.970 7.620 7.800 155,238 +0.12(+1.56%)
Dec 19, 2008 7.480 7.840 7.440 7.680 187,936 +0.43(+5.93%)
Dec 18, 2008 6.850 7.600 6.850 7.250 225,879 +0.56(+8.37%)
Dec 17, 2008 6.390 6.710 6.300 6.690 135,427 +0.44(+7.04%)
Dec 16, 2008 6.430 6.430 6.000 6.250 151,551 +0.15(+2.46%)
Dec 15, 2008 6.470 6.920 6.010 6.100 131,869 -0.37(-5.72%)
Dec 12, 2008 6.760 6.900 6.450 6.470 93,360 -0.26(-3.86%)
Dec 11, 2008 7.360 7.360 6.720 6.730 100,123 -0.28(-3.99%)
Dec 10, 2008 7.680 7.680 7.010 7.010 116,947 -0.67(-8.72%)
Dec 09, 2008 7.580 7.990 7.500 7.680 192,587 +0.10(+1.32%)
Dec 08, 2008 7.900 8.010 7.400 7.580 257,938 +0.51(+7.21%)
Dec 05, 2008 6.740 7.190 6.530 7.070 129,515 +0.35(+5.21%)
Dec 04, 2008 6.650 6.929 6.550 6.720 111,646 +0.26(+4.02%)
Dec 03, 2008 6.470 6.680 6.390 6.460 100,152 +0.02(+0.31%)
Dec 02, 2008 7.140 7.140 6.360 6.440 155,169 -0.35(-5.15%)
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.