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 (%)
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%)
Dec 03, 2007 2.988 3.041 2.944 3.025 414,348 +0.06(+1.89%)
Nov 30, 2007 2.868 2.969 2.868 2.969 507,745 +0.10(+3.51%)
Nov 29, 2007 2.835 2.895 2.835 2.868 362,232 +0.00(+0.00%)
Nov 28, 2007 2.808 2.874 2.808 2.868 523,230 +0.06(+2.00%)
Nov 27, 2007 2.831 2.860 2.800 2.812 435,505 -0.02(-0.62%)
Nov 26, 2007 2.884 2.884 2.829 2.829 259,548 -0.03(-1.02%)
Nov 23, 2007 2.835 2.859 2.810 2.859 216,720 +0.03(+1.03%)
Nov 21, 2007 2.746 2.835 2.746 2.829 355,782 -0.00(-0.07%)
Nov 20, 2007 2.820 2.868 2.820 2.831 262,128 -0.01(-0.27%)
Nov 19, 2007 2.868 2.886 2.783 2.839 646,033 -0.03(-0.95%)
Nov 16, 2007 2.891 2.895 2.835 2.866 256,968 +0.01(+0.20%)
Nov 15, 2007 3.101 3.101 2.853 2.860 277,092 -0.04(-1.34%)
Nov 14, 2007 2.903 2.917 2.888 2.899 313,233 +0.00(+0.07%)
Nov 13, 2007 2.899 2.903 2.868 2.897 337,469 -0.00(-0.02%)
Nov 12, 2007 2.907 2.948 2.888 2.898 498,973 -0.02(-0.71%)
Nov 09, 2007 3.120 3.120 2.880 2.919 311,004 +0.01(+0.27%)
Nov 08, 2007 2.965 2.965 2.888 2.911 477,306 -0.03(-1.18%)
Nov 07, 2007 3.033 3.033 2.936 2.946 379,260 -0.08(-2.56%)
Nov 06, 2007 3.050 3.091 3.012 3.023 398,874 -0.03(-1.14%)
Nov 05, 2007 3.275 3.275 3.046 3.058 363,264 -0.06(-1.99%)
Nov 02, 2007 3.138 3.138 3.101 3.120 172,860 -0.00(-0.06%)
Nov 01, 2007 3.130 3.149 3.122 3.122 234,264 -0.01(-0.43%)
Oct 31, 2007 3.178 3.186 3.136 3.136 228,072 -0.02(-0.55%)
Oct 30, 2007 3.159 3.178 3.149 3.153 199,176 -0.02(-0.49%)
Oct 29, 2007 3.169 3.188 3.163 3.169 185,244 +0.02(+0.74%)
Oct 26, 2007 3.141 3.176 3.126 3.145 200,724 +0.02(+0.50%)
Oct 25, 2007 3.110 3.147 3.093 3.130 229,620 +0.02(+0.62%)
Oct 24, 2007 3.140 3.161 3.105 3.110 248,196 -0.03(-0.86%)
Oct 23, 2007 3.124 3.153 3.120 3.138 255,936 +0.01(+0.31%)
Oct 22, 2007 3.143 3.159 3.124 3.128 238,908 -0.02(-0.49%)
Oct 19, 2007 3.198 3.198 3.143 3.143 268,320 -0.04(-1.34%)
Oct 18, 2007 3.198 3.203 3.178 3.186 248,712 +0.00(+0.12%)
Oct 17, 2007 3.236 3.238 3.180 3.182 232,716 -0.02(-0.49%)
Oct 16, 2007 3.246 3.246 3.198 3.198 254,388 -0.03(-0.96%)
Oct 15, 2007 3.275 3.279 3.221 3.229 265,740 -0.01(-0.42%)
Oct 12, 2007 3.265 3.281 3.242 3.242 156,348 +0.00(+0.12%)
Oct 11, 2007 3.256 3.304 3.219 3.238 478,333 -0.08(-2.28%)
Oct 10, 2007 3.285 3.314 3.285 3.314 307,020 +0.04(+1.30%)
Oct 09, 2007 3.291 3.314 3.271 3.271 180,600 -0.00(-0.12%)
Oct 08, 2007 3.310 3.312 3.265 3.275 174,408 -0.01(-0.29%)
Oct 05, 2007 3.275 3.314 3.271 3.285 176,988 +0.02(+0.53%)
Oct 04, 2007 3.296 3.312 3.265 3.267 166,668 -0.02(-0.47%)
Oct 03, 2007 3.302 3.310 3.271 3.283 226,524 -0.02(-0.59%)
Oct 02, 2007 3.314 3.314 3.258 3.302 229,104 +0.00(+0.12%)
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.