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 (%)
Aug 31, 2009 3.149 3.172 3.116 3.131 315,696 -0.01(-0.32%)
Aug 28, 2009 3.154 3.161 3.121 3.142 225,422 -0.02(-0.48%)
Aug 27, 2009 3.157 3.167 3.134 3.157 220,803 -0.01(-0.32%)
Aug 26, 2009 3.147 3.172 3.129 3.167 242,560 +0.01(+0.32%)
Aug 25, 2009 3.129 3.157 3.124 3.157 199,102 +0.03(+0.89%)
Aug 24, 2009 3.119 3.157 3.109 3.129 334,966 +0.05(+1.65%)
Aug 21, 2009 3.035 3.081 3.035 3.078 278,582 +0.05(+1.76%)
Aug 20, 2009 3.055 3.055 3.007 3.025 194,948 -0.01(-0.33%)
Aug 19, 2009 3.053 3.053 2.982 3.035 452,609 -0.04(-1.32%)
Aug 18, 2009 3.010 3.076 3.007 3.076 319,223 +0.09(+3.15%)
Aug 17, 2009 3.043 3.043 2.946 2.982 513,793 -0.14(-4.39%)
Aug 14, 2009 3.144 3.154 3.086 3.119 238,485 -0.03(-0.81%)
Aug 13, 2009 3.139 3.152 3.081 3.144 293,589 +0.00(+0.09%)
Aug 12, 2009 3.106 3.141 3.103 3.141 244,956 +0.00(+0.15%)
Aug 11, 2009 3.144 3.157 3.111 3.136 376,998 -0.00(-0.05%)
Aug 10, 2009 3.025 3.175 3.002 3.138 344,929 +0.07(+2.20%)
Aug 07, 2009 2.999 3.098 2.999 3.070 412,217 +0.09(+2.89%)
Aug 06, 2009 2.984 3.020 2.969 2.984 352,459 +0.00(+0.00%)
Aug 05, 2009 2.918 3.043 2.893 2.984 310,408 +0.00(+0.00%)
Aug 04, 2009 2.964 2.992 2.959 2.984 276,427 +0.00(+0.00%)
Aug 03, 2009 2.842 2.987 2.817 2.984 419,290 +0.05(+1.64%)
Jul 31, 2009 2.949 2.951 2.906 2.936 535,373 -0.00(-0.09%)
Jul 30, 2009 2.873 3.015 2.873 2.939 514,152 -0.02(-0.77%)
Jul 29, 2009 2.974 2.974 2.949 2.961 250,623 -0.01(-0.43%)
Jul 28, 2009 2.997 3.030 2.969 2.974 261,251 -0.02(-0.59%)
Jul 27, 2009 2.916 3.017 2.906 2.992 544,295 +0.02(+0.60%)
Jul 24, 2009 2.949 2.979 2.908 2.974 242,170 +0.01(+0.34%)
Jul 23, 2009 2.880 2.966 2.875 2.964 354,386 +0.07(+2.55%)
Jul 22, 2009 2.880 2.900 2.867 2.890 221,150 -0.00(-0.09%)
Jul 21, 2009 2.865 2.893 2.857 2.893 296,138 +0.04(+1.33%)
Jul 20, 2009 2.845 2.878 2.845 2.855 184,998 +0.02(+0.63%)
Jul 17, 2009 2.837 2.847 2.822 2.837 135,683 -0.01(-0.36%)
Jul 16, 2009 2.862 2.862 2.807 2.847 253,180 -0.03(-0.97%)
Jul 15, 2009 2.834 2.878 2.807 2.875 293,447 +0.05(+1.80%)
Jul 14, 2009 2.799 2.900 2.796 2.824 255,076 +0.03(+1.00%)
Jul 13, 2009 2.801 2.809 2.769 2.796 341,157 -0.04(-1.34%)
Jul 10, 2009 2.804 2.873 2.791 2.834 370,437 +0.02(+0.63%)
Jul 09, 2009 2.807 2.852 2.802 2.817 201,750 +0.02(+0.54%)
Jul 08, 2009 2.867 2.867 2.784 2.801 281,601 -0.08(-2.65%)
Jul 07, 2009 2.837 2.883 2.817 2.878 215,680 +0.04(+1.43%)
Jul 06, 2009 2.867 2.888 2.756 2.837 464,861 -0.03(-1.06%)
Jul 02, 2009 2.832 2.873 2.814 2.867 142,047 +0.02(+0.71%)
Jul 01, 2009 2.837 2.862 2.807 2.847 377,846 +0.01(+0.27%)
Jun 30, 2009 2.829 2.862 2.799 2.840 438,584 +0.02(+0.81%)
Jun 29, 2009 2.867 2.878 2.791 2.817 243,009 -0.04(-1.25%)
Jun 26, 2009 2.875 2.888 2.834 2.852 229,083 -0.02(-0.79%)
Jun 25, 2009 2.812 2.939 2.812 2.875 442,513 +0.05(+1.61%)
Jun 24, 2009 2.769 2.847 2.769 2.829 377,385 +0.05(+1.92%)
Jun 23, 2009 2.746 2.781 2.743 2.776 248,775 +0.03(+1.11%)
Jun 22, 2009 2.781 2.781 2.741 2.746 239,285 -0.04(-1.28%)
Jun 19, 2009 2.763 2.801 2.758 2.781 211,739 +0.02(+0.64%)
Jun 18, 2009 2.771 2.789 2.728 2.763 241,173 -0.02(-0.73%)
Jun 17, 2009 2.791 2.804 2.753 2.784 206,412 -0.01(-0.18%)
Jun 16, 2009 2.796 2.819 2.779 2.789 209,608 -0.00(-0.09%)
Jun 15, 2009 2.873 2.875 2.781 2.791 360,349 -0.13(-4.51%)
Jun 12, 2009 2.908 2.954 2.883 2.923 382,969 +0.07(+2.31%)
Jun 11, 2009 2.842 2.911 2.832 2.857 326,364 +0.02(+0.54%)
Jun 10, 2009 2.799 2.857 2.791 2.842 323,128 +0.05(+1.73%)
Jun 09, 2009 2.766 2.837 2.728 2.794 582,646 +0.06(+2.04%)
Jun 08, 2009 2.748 2.776 2.738 2.738 501,762 -0.05(-1.91%)
Jun 05, 2009 2.756 2.825 2.743 2.791 508,970 +0.05(+1.95%)
Jun 04, 2009 2.695 2.738 2.677 2.738 380,246 +0.05(+1.70%)
Jun 03, 2009 2.703 2.711 2.664 2.692 468,967 -0.03(-1.03%)
Jun 02, 2009 2.728 2.728 2.690 2.720 381,550 +0.01(+0.47%)
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.