Pioneer High Income Trust (NY: PHT )

7.498 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 2.591 2.644 2.588 2.619 438,178 +0.05(+1.98%)
Sep 29, 2008 2.870 2.870 2.568 2.568 552,259 -0.47(-15.38%)
Sep 26, 2008 2.840 3.048 2.791 3.035 0 +0.09(+3.19%)
Sep 25, 2008 2.845 2.961 2.845 2.941 395,918 +0.10(+3.39%)
Sep 24, 2008 2.791 2.845 2.718 2.845 297,703 +0.02(+0.54%)
Sep 23, 2008 2.794 2.844 2.769 2.829 397,376 -0.01(-0.18%)
Sep 22, 2008 2.918 2.923 2.809 2.834 298,392 -0.06(-1.93%)
Sep 19, 2008 2.631 3.055 2.631 2.890 0 +0.36(+14.01%)
Sep 18, 2008 2.355 2.571 2.286 2.535 1,395,179 +0.16(+6.73%)
Sep 17, 2008 2.761 2.761 2.286 2.375 1,633,783 -0.38(-13.81%)
Sep 16, 2008 2.786 2.796 2.631 2.756 1,073,331 -0.17(-5.73%)
Sep 15, 2008 3.063 3.078 2.900 2.923 827,122 -0.25(-7.77%)
Sep 12, 2008 3.172 3.198 3.129 3.169 453,271 -0.06(-1.89%)
Sep 11, 2008 3.296 3.299 3.185 3.230 523,645 -0.10(-3.12%)
Sep 10, 2008 3.324 3.365 3.309 3.334 225,670 +0.01(+0.31%)
Sep 09, 2008 3.339 3.367 3.314 3.324 210,033 -0.04(-1.28%)
Sep 08, 2008 3.352 3.395 3.304 3.367 320,638 +0.06(+1.92%)
Sep 05, 2008 3.337 3.345 3.304 3.304 0 -0.03(-0.99%)
Sep 04, 2008 3.390 3.413 3.337 3.337 262,307 -0.07(-2.16%)
Sep 03, 2008 3.395 3.411 3.378 3.411 164,403 +0.00(+0.00%)
Sep 02, 2008 3.365 3.413 3.362 3.411 208,268 +0.05(+1.36%)
Aug 29, 2008 3.350 3.378 3.350 3.365 217,083 -0.01(-0.30%)
Aug 28, 2008 3.352 3.408 3.350 3.375 238,328 +0.03(+0.83%)
Aug 27, 2008 3.342 3.366 3.334 3.347 228,937 +0.02(+0.61%)
Aug 26, 2008 3.337 3.370 3.327 3.327 167,891 -0.03(-0.76%)
Aug 25, 2008 3.322 3.352 3.322 3.352 253,570 +0.01(+0.15%)
Aug 22, 2008 3.367 3.367 3.337 3.347 228,653 -0.00(-0.08%)
Aug 21, 2008 3.337 3.355 3.312 3.350 386,259 +0.01(+0.30%)
Aug 20, 2008 3.342 3.361 3.334 3.339 152,873 -0.00(-0.08%)
Aug 19, 2008 3.355 3.355 3.329 3.342 251,316 -0.04(-1.20%)
Aug 18, 2008 3.390 3.390 3.350 3.383 161,546 +0.00(+0.08%)
Aug 15, 2008 3.337 3.380 3.330 3.380 0 +0.04(+1.22%)
Aug 14, 2008 3.339 3.372 3.337 3.339 271,619 -0.02(-0.60%)
Aug 13, 2008 3.327 3.375 3.327 3.360 279,169 -0.05(-1.56%)
Aug 12, 2008 3.431 3.433 3.413 3.413 135,589 -0.02(-0.52%)
Aug 11, 2008 3.433 3.451 3.423 3.431 199,105 -0.02(-0.59%)
Aug 08, 2008 3.395 3.451 3.327 3.451 202,802 +0.05(+1.42%)
Aug 07, 2008 3.388 3.408 3.345 3.403 231,565 +0.01(+0.22%)
Aug 06, 2008 3.370 3.399 3.365 3.395 203,054 -0.01(-0.15%)
Aug 05, 2008 3.438 3.451 3.365 3.400 357,831 -0.04(-1.11%)
Aug 04, 2008 3.489 3.489 3.438 3.438 210,908 -0.02(-0.44%)
Aug 01, 2008 3.405 3.459 3.405 3.454 124,495 +0.06(+1.80%)
Jul 31, 2008 3.411 3.444 3.393 3.393 155,805 -0.02(-0.67%)
Jul 30, 2008 3.502 3.502 3.413 3.416 154,851 -0.07(-1.90%)
Jul 29, 2008 3.337 3.482 3.337 3.482 257,692 +0.14(+4.33%)
Jul 28, 2008 3.312 3.375 3.312 3.337 197,576 +0.01(+0.15%)
Jul 25, 2008 3.393 3.400 3.329 3.332 347,336 -0.08(-2.38%)
Jul 24, 2008 3.494 3.499 3.413 3.413 114,986 -0.08(-2.32%)
Jul 23, 2008 3.540 3.568 3.483 3.494 213,292 +0.06(+1.77%)
Jul 22, 2008 3.400 3.441 3.390 3.433 113,895 +0.00(+0.07%)
Jul 21, 2008 3.545 3.545 3.428 3.431 204,725 -0.08(-2.24%)
Jul 18, 2008 3.484 3.515 3.438 3.509 182,097 +0.03(+0.73%)
Jul 17, 2008 3.418 3.492 3.418 3.484 303,405 +0.09(+2.62%)
Jul 16, 2008 3.322 3.421 3.256 3.395 412,209 +0.05(+1.36%)
Jul 15, 2008 3.337 3.362 3.147 3.350 699,615 -0.00(-0.08%)
Jul 14, 2008 3.372 3.388 3.312 3.352 315,586 -0.02(-0.45%)
Jul 11, 2008 3.423 3.426 3.352 3.367 197,746 -0.10(-3.00%)
Jul 10, 2008 3.418 3.471 3.408 3.471 255,044 +0.03(+0.81%)
Jul 09, 2008 3.438 3.487 3.438 3.444 261,042 -0.01(-0.37%)
Jul 08, 2008 3.299 3.459 3.297 3.456 490,653 +0.13(+3.97%)
Jul 07, 2008 3.477 3.507 3.251 3.324 1,584,055 -0.19(-5.48%)
Jul 04, 2008 3.515 3.517 3.461 3.517 264,049 +0.00(+0.00%)
Jul 03, 2008 3.515 3.517 3.461 3.517 264,049 +0.01(+0.29%)
Jul 02, 2008 3.540 3.570 3.507 3.507 137,133 -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.