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 (%)
Feb 29, 2008 2.727 2.727 2.700 2.709 247,938 -0.02(-0.78%)
Feb 28, 2008 2.744 2.756 2.725 2.731 277,102 -0.02(-0.84%)
Feb 27, 2008 2.752 2.762 2.723 2.754 301,860 +0.01(+0.35%)
Feb 26, 2008 2.723 2.762 2.694 2.744 353,140 +0.04(+1.58%)
Feb 25, 2008 2.655 2.713 2.636 2.702 474,721 +0.04(+1.68%)
Feb 22, 2008 2.719 2.740 2.657 2.657 575,470 -0.06(-2.21%)
Feb 21, 2008 2.756 2.769 2.713 2.717 194,016 -0.06(-2.03%)
Feb 20, 2008 2.733 2.787 2.713 2.773 222,241 -0.01(-0.28%)
Feb 19, 2008 2.719 2.847 2.715 2.781 447,176 +0.07(+2.43%)
Feb 18, 2008 2.696 2.715 2.671 2.715 0 +0.00(+0.00%)
Feb 15, 2008 2.696 2.715 2.671 2.715 407,228 +0.02(+0.57%)
Feb 14, 2008 2.810 2.810 2.665 2.700 536,852 -0.09(-3.06%)
Feb 13, 2008 2.857 2.859 2.785 2.785 445,479 -0.10(-3.56%)
Feb 12, 2008 2.868 2.901 2.866 2.888 312,882 +0.03(+1.03%)
Feb 11, 2008 2.926 2.926 2.841 2.858 403,213 -0.05(-1.68%)
Feb 08, 2008 2.907 2.928 2.897 2.907 348,822 +0.01(+0.20%)
Feb 07, 2008 2.891 2.938 2.888 2.901 249,729 +0.01(+0.34%)
Feb 06, 2008 2.878 2.926 2.868 2.891 280,704 +0.01(+0.27%)
Feb 05, 2008 2.924 2.936 2.880 2.884 255,007 -0.04(-1.33%)
Feb 04, 2008 2.922 2.953 2.917 2.922 417,027 -0.00(-0.13%)
Feb 01, 2008 2.926 2.930 2.903 2.926 282,768 +0.00(+0.00%)
Jan 31, 2008 2.884 2.926 2.878 2.926 208,387 +0.04(+1.34%)
Jan 30, 2008 2.893 2.907 2.876 2.888 304,956 +0.01(+0.34%)
Jan 29, 2008 2.903 2.907 2.870 2.878 277,593 -0.01(-0.20%)
Jan 28, 2008 2.868 2.888 2.835 2.884 270,591 +0.04(+1.36%)
Jan 25, 2008 2.855 2.866 2.796 2.845 385,839 +0.00(+0.14%)
Jan 24, 2008 2.824 2.845 2.773 2.841 460,273 +0.07(+2.59%)
Jan 23, 2008 2.800 2.841 2.767 2.769 355,359 -0.00(-0.07%)
Jan 22, 2008 2.736 2.775 2.593 2.771 526,837 -0.02(-0.83%)
Jan 21, 2008 2.859 2.872 2.783 2.795 0 +0.00(+0.00%)
Jan 18, 2008 2.859 2.872 2.783 2.795 298,687 -0.03(-1.23%)
Jan 17, 2008 2.897 2.921 2.820 2.829 629,366 -0.07(-2.28%)
Jan 16, 2008 2.835 2.907 2.835 2.895 335,916 +0.03(+1.01%)
Jan 15, 2008 2.859 2.866 2.831 2.866 234,264 -0.01(-0.20%)
Jan 14, 2008 2.829 2.888 2.829 2.872 300,828 +0.06(+2.14%)
Jan 11, 2008 2.829 2.835 2.777 2.812 321,468 -0.01(-0.21%)
Jan 10, 2008 2.796 2.818 2.756 2.818 341,592 +0.04(+1.47%)
Jan 09, 2008 2.800 2.800 2.755 2.777 251,292 -0.02(-0.76%)
Jan 08, 2008 2.791 2.826 2.773 2.798 377,790 +0.01(+0.28%)
Jan 07, 2008 2.833 2.859 2.783 2.791 220,533 -0.04(-1.30%)
Jan 04, 2008 2.849 2.849 2.810 2.828 223,944 -0.01(-0.48%)
Jan 03, 2008 2.789 2.843 2.781 2.841 234,264 +0.06(+2.30%)
Jan 02, 2008 2.742 2.779 2.727 2.777 315,121 +0.06(+2.28%)
Jan 01, 2008 2.703 2.781 2.696 2.715 0 +0.00(+0.00%)
Dec 31, 2007 2.703 2.781 2.696 2.715 1,110,083 +0.02(+0.72%)
Dec 28, 2007 2.800 2.800 2.696 2.696 1,125,899 -0.10(-3.74%)
Dec 27, 2007 2.820 2.829 2.765 2.800 461,821 -0.01(-0.48%)
Dec 26, 2007 2.855 2.855 2.796 2.814 476,785 -0.02(-0.69%)
Dec 24, 2007 2.715 2.847 2.715 2.833 387,692 +0.09(+3.33%)
Dec 21, 2007 2.707 2.785 2.707 2.742 787,299 +0.02(+0.57%)
Dec 20, 2007 2.789 2.791 2.725 2.727 656,353 -0.01(-0.35%)
Dec 19, 2007 2.781 2.781 2.734 2.736 352,428 -0.02(-0.77%)
Dec 18, 2007 2.808 2.808 2.758 2.758 508,261 -0.05(-1.79%)
Dec 17, 2007 2.886 2.886 2.804 2.808 498,973 -0.06(-2.16%)
Dec 14, 2007 2.926 2.930 2.860 2.870 262,128 -0.03(-0.94%)
Dec 13, 2007 2.936 2.955 2.891 2.897 210,528 -0.02(-0.80%)
Dec 12, 2007 2.926 2.953 2.917 2.921 377,712 +0.02(+0.53%)
Dec 11, 2007 2.878 2.953 2.878 2.905 401,964 -0.02(-0.60%)
Dec 10, 2007 2.936 3.000 2.911 2.922 326,628 -0.10(-3.33%)
Dec 07, 2007 3.054 3.068 2.992 3.023 506,713 -0.03(-1.02%)
Dec 06, 2007 3.072 3.072 3.037 3.054 215,688 +0.02(+0.64%)
Dec 05, 2007 3.072 3.076 3.033 3.035 222,912 -0.04(-1.20%)
Dec 04, 2007 2.990 3.072 2.990 3.072 223,464 +0.05(+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.