Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 3.781 3.791 3.771 3.781 231,766 +0.00(+0.07%)
May 29, 2008 3.778 3.784 3.761 3.778 325,461 +0.00(+0.00%)
May 28, 2008 3.794 3.794 3.761 3.778 279,887 -0.00(-0.07%)
May 27, 2008 3.796 3.832 3.778 3.781 427,077 -0.01(-0.33%)
May 26, 2008 3.794 3.809 3.771 3.794 0 +0.00(+0.00%)
May 23, 2008 3.794 3.809 3.771 3.794 217,256 +0.02(+0.61%)
May 22, 2008 3.817 3.817 3.768 3.771 412,173 -0.03(-0.87%)
May 21, 2008 3.809 3.819 3.801 3.804 180,261 +0.00(+0.07%)
May 20, 2008 3.867 3.870 3.801 3.801 419,452 -0.06(-1.51%)
May 19, 2008 3.885 3.913 3.847 3.860 409,178 -0.01(-0.26%)
May 16, 2008 3.857 3.877 3.834 3.870 171,934 +0.01(+0.20%)
May 15, 2008 3.814 3.862 3.811 3.862 123,766 +0.04(+1.00%)
May 14, 2008 3.784 3.852 3.784 3.824 227,932 +0.04(+1.07%)
May 13, 2008 3.877 3.877 3.776 3.784 356,952 -0.09(-2.36%)
May 12, 2008 3.933 3.933 3.875 3.875 375,607 -0.03(-0.78%)
May 09, 2008 3.877 3.908 3.870 3.905 93,111 +0.04(+0.92%)
May 08, 2008 3.865 3.903 3.865 3.870 214,041 +0.01(+0.33%)
May 07, 2008 3.875 3.888 3.857 3.857 214,750 -0.03(-0.65%)
May 06, 2008 3.877 3.895 3.862 3.883 401,644 -0.01(-0.13%)
May 05, 2008 3.933 3.951 3.885 3.888 416,567 -0.03(-0.84%)
May 02, 2008 3.890 3.948 3.890 3.921 237,559 +0.02(+0.45%)
May 01, 2008 3.867 3.916 3.867 3.903 306,294 +0.03(+0.72%)
Apr 30, 2008 3.880 3.880 3.855 3.875 419,046 +0.02(+0.59%)
Apr 29, 2008 3.814 3.870 3.809 3.852 308,343 +0.02(+0.60%)
Apr 28, 2008 3.761 3.829 3.761 3.829 334,005 +0.07(+1.96%)
Apr 25, 2008 3.768 3.786 3.738 3.756 334,163 +0.01(+0.14%)
Apr 24, 2008 3.743 3.756 3.712 3.751 255,620 +0.01(+0.34%)
Apr 23, 2008 3.680 3.743 3.680 3.738 265,842 +0.07(+1.87%)
Apr 22, 2008 3.662 3.674 3.616 3.669 221,272 +0.04(+1.05%)
Apr 21, 2008 3.626 3.644 3.611 3.631 160,545 +0.01(+0.14%)
Apr 18, 2008 3.598 3.672 3.598 3.626 315,948 +0.04(+0.99%)
Apr 17, 2008 3.591 3.603 3.558 3.591 230,962 +0.00(+0.04%)
Apr 16, 2008 3.578 3.596 3.558 3.589 117,631 +0.05(+1.54%)
Apr 15, 2008 3.548 3.548 3.512 3.535 150,063 -0.02(-0.43%)
Apr 14, 2008 3.502 3.563 3.502 3.550 180,891 +0.04(+1.16%)
Apr 11, 2008 3.565 3.565 3.504 3.509 182,062 -0.09(-2.61%)
Apr 10, 2008 3.545 3.608 3.545 3.603 213,982 +0.04(+1.07%)
Apr 09, 2008 3.553 3.565 3.540 3.565 164,821 +0.03(+0.93%)
Apr 08, 2008 3.522 3.553 3.515 3.532 247,912 +0.03(+0.87%)
Apr 07, 2008 3.489 3.530 3.489 3.502 266,000 +0.03(+0.73%)
Apr 04, 2008 3.479 3.507 3.459 3.477 216,346 -0.00(-0.07%)
Apr 03, 2008 3.487 3.489 3.449 3.479 131,620 -0.01(-0.22%)
Apr 02, 2008 3.393 3.494 3.390 3.487 508,690 +0.07(+2.16%)
Apr 01, 2008 3.362 3.413 3.360 3.413 496,139 +0.08(+2.28%)
Mar 31, 2008 3.312 3.345 3.301 3.337 396,832 +0.00(+0.00%)
Mar 28, 2008 3.365 3.385 3.322 3.337 777,902 -0.05(-1.42%)
Mar 27, 2008 3.413 3.446 3.383 3.385 277,518 -0.05(-1.40%)
Mar 26, 2008 3.553 3.553 3.355 3.433 351,908 +0.08(+2.42%)
Mar 25, 2008 3.337 3.370 3.317 3.352 245,508 -0.02(-0.45%)
Mar 24, 2008 3.312 3.408 3.304 3.367 223,440 +0.08(+2.31%)
Mar 21, 2008 3.210 3.291 3.202 3.291 313,682 +0.00(+0.00%)
Mar 20, 2008 3.210 3.291 3.202 3.291 313,682 +0.07(+2.13%)
Mar 19, 2008 3.200 3.223 3.196 3.223 265,211 +0.03(+0.87%)
Mar 18, 2008 3.185 3.327 3.185 3.195 639,503 +0.02(+0.72%)
Mar 17, 2008 3.299 3.299 3.147 3.172 482,732 -0.16(-4.73%)
Mar 14, 2008 3.355 3.355 3.312 3.329 206,561 -0.04(-1.06%)
Mar 13, 2008 3.375 3.405 3.332 3.365 198,763 +0.01(+0.38%)
Mar 12, 2008 3.400 3.416 3.352 3.352 238,020 -0.10(-2.80%)
Mar 11, 2008 3.400 3.451 3.380 3.449 287,674 +0.07(+2.18%)
Mar 10, 2008 3.451 3.461 3.375 3.375 219,692 -0.09(-2.56%)
Mar 07, 2008 3.451 3.464 3.426 3.464 194,278 +0.00(+0.00%)
Mar 06, 2008 3.466 3.499 3.451 3.464 220,681 -0.02(-0.44%)
Mar 05, 2008 3.413 3.517 3.403 3.479 336,539 +0.08(+2.31%)
Mar 04, 2008 3.256 3.477 3.256 3.400 442,285 -0.08(-2.33%)
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.