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 (%)
Sep 28, 2007 3.284 3.304 3.226 3.244 360,238 -0.01(-0.36%)
Sep 27, 2007 3.323 3.342 3.245 3.255 447,975 -0.05(-1.64%)
Sep 26, 2007 3.313 3.321 3.249 3.309 394,301 +0.02(+0.47%)
Sep 25, 2007 3.304 3.313 3.275 3.294 296,758 -0.01(-0.29%)
Sep 24, 2007 3.306 3.321 3.292 3.304 234,310 +0.03(+0.89%)
Sep 21, 2007 3.265 3.304 3.265 3.275 266,308 +0.02(+0.54%)
Sep 20, 2007 3.321 3.323 3.257 3.257 279,726 -0.04(-1.29%)
Sep 19, 2007 3.290 3.323 3.247 3.300 512,488 +0.06(+1.79%)
Sep 18, 2007 3.182 3.290 3.182 3.242 496,489 +0.05(+1.64%)
Sep 17, 2007 3.207 3.213 3.178 3.189 390,688 +0.02(+0.49%)
Sep 14, 2007 3.244 3.244 3.170 3.174 314,305 -0.04(-1.22%)
Sep 13, 2007 3.224 3.232 3.183 3.213 289,016 -0.02(-0.47%)
Sep 12, 2007 3.288 3.288 3.228 3.228 369,012 -0.03(-0.89%)
Sep 11, 2007 3.255 3.290 3.255 3.257 491,844 +0.04(+1.14%)
Sep 10, 2007 3.275 3.276 3.220 3.220 309,660 -0.03(-1.01%)
Sep 07, 2007 3.269 3.273 3.201 3.253 699,317 -0.02(-0.47%)
Sep 06, 2007 3.216 3.271 3.178 3.269 538,809 +0.09(+2.80%)
Sep 05, 2007 3.205 3.224 3.180 3.180 369,528 -0.03(-0.93%)
Sep 04, 2007 3.203 3.220 3.183 3.209 647,707 +0.03(+1.00%)
Aug 31, 2007 3.168 3.211 3.160 3.178 676,608 +0.04(+1.17%)
Aug 30, 2007 3.013 3.145 3.013 3.141 1,853,319 +0.11(+3.58%)
Aug 29, 2007 3.011 3.042 2.984 3.032 299,338 +0.04(+1.23%)
Aug 28, 2007 3.042 3.052 2.972 2.996 353,013 -0.01(-0.26%)
Aug 27, 2007 3.081 3.098 3.003 3.003 446,943 -0.05(-1.65%)
Aug 24, 2007 3.081 3.085 3.032 3.054 443,331 -0.01(-0.32%)
Aug 23, 2007 3.061 3.071 3.023 3.063 679,705 +0.02(+0.64%)
Aug 22, 2007 3.027 3.094 2.943 3.044 680,737 +0.04(+1.35%)
Aug 21, 2007 2.906 3.025 2.887 3.003 326,692 +0.07(+2.31%)
Aug 20, 2007 2.906 2.976 2.881 2.935 613,128 +0.05(+1.68%)
Aug 17, 2007 2.858 2.965 2.782 2.887 811,311 +0.14(+5.23%)
Aug 16, 2007 2.604 2.831 2.531 2.744 1,793,968 +0.13(+5.04%)
Aug 15, 2007 2.782 2.788 2.527 2.612 2,655,857 -0.27(-9.23%)
Aug 14, 2007 2.935 2.957 2.811 2.877 492,876 -0.09(-2.94%)
Aug 13, 2007 2.959 2.994 2.860 2.965 696,736 -0.04(-1.29%)
Aug 10, 2007 2.961 3.015 2.961 3.003 434,041 +0.03(+0.91%)
Aug 09, 2007 2.974 3.013 2.955 2.976 577,517 -0.04(-1.39%)
Aug 08, 2007 2.897 3.077 2.897 3.018 727,186 +0.12(+4.12%)
Aug 07, 2007 2.906 2.935 2.889 2.899 575,969 -0.03(-0.86%)
Aug 06, 2007 2.922 2.939 2.811 2.924 769,507 -0.00(-0.07%)
Aug 03, 2007 2.932 2.959 2.926 2.926 369,528 -0.03(-1.11%)
Aug 02, 2007 2.906 2.972 2.906 2.959 533,648 +0.04(+1.33%)
Aug 01, 2007 2.879 2.926 2.860 2.920 672,480 +0.02(+0.60%)
Jul 31, 2007 2.901 2.951 2.879 2.903 689,511 -0.02(-0.79%)
Jul 30, 2007 2.858 2.926 2.858 2.926 558,937 +0.00(+0.00%)
Jul 27, 2007 2.864 2.943 2.848 2.926 588,871 +0.05(+1.89%)
Jul 26, 2007 2.897 2.897 2.713 2.872 1,549,852 -0.03(-1.07%)
Jul 25, 2007 2.926 2.972 2.895 2.903 1,133,874 -0.08(-2.73%)
Jul 24, 2007 2.990 2.999 2.945 2.984 751,959 -0.03(-1.03%)
Jul 23, 2007 3.032 3.050 3.003 3.015 485,135 -0.04(-1.21%)
Jul 20, 2007 3.075 3.087 2.984 3.052 675,060 -0.01(-0.32%)
Jul 19, 2007 2.963 3.061 2.963 3.061 1,015,687 +0.08(+2.73%)
Jul 18, 2007 3.017 3.042 2.891 2.980 1,809,967 -0.08(-2.47%)
Jul 17, 2007 3.104 3.104 3.011 3.056 1,553,981 -0.06(-1.81%)
Jul 16, 2007 3.209 3.215 3.102 3.112 1,242,772 -0.11(-3.31%)
Jul 13, 2007 3.265 3.278 3.218 3.218 457,265 -0.05(-1.66%)
Jul 12, 2007 3.306 3.325 3.218 3.273 523,842 -0.07(-2.03%)
Jul 11, 2007 3.333 3.360 3.315 3.340 340,626 +0.04(+1.17%)
Jul 10, 2007 3.373 3.377 3.296 3.302 583,710 -0.08(-2.41%)
Jul 09, 2007 3.344 3.408 3.344 3.383 231,213 +0.02(+0.63%)
Jul 06, 2007 3.352 3.426 3.333 3.362 220,891 -0.00(-0.15%)
Jul 05, 2007 3.317 3.389 3.317 3.367 280,243 +0.01(+0.32%)
Jul 03, 2007 3.333 3.356 3.325 3.356 153,282 +0.02(+0.70%)
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.