Pioneer High Income Trust (NY: PHT )

7.300 -0.040 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 9.900 9.900 9.640 9.640 0 -0.28(-2.82%)
Jan 29, 2009 9.860 10.04 9.550 9.920 128,894 -0.08(-0.80%)
Jan 28, 2009 9.370 10.40 9.370 10.00 151,608 +0.66(+7.07%)
Jan 27, 2009 9.230 9.500 9.130 9.340 84,447 +0.15(+1.63%)
Jan 26, 2009 9.200 9.380 9.070 9.190 105,726 -0.04(-0.43%)
Jan 23, 2009 8.650 9.230 8.650 9.230 136,470 +0.33(+3.71%)
Jan 22, 2009 8.930 8.940 8.810 8.900 56,812 -0.02(-0.22%)
Jan 21, 2009 8.770 8.920 8.650 8.920 107,366 +0.22(+2.53%)
Jan 20, 2009 8.850 9.130 8.660 8.700 91,626 -0.35(-3.87%)
Jan 16, 2009 9.000 9.100 8.730 9.050 56,046 +0.09(+1.00%)
Jan 15, 2009 8.320 8.960 8.320 8.960 132,061 +0.63(+7.56%)
Jan 14, 2009 8.890 8.890 8.210 8.330 91,503 -0.65(-7.24%)
Jan 13, 2009 8.900 9.100 8.900 8.980 78,552 +0.10(+1.13%)
Jan 12, 2009 8.880 8.990 8.700 8.880 70,109 +0.08(+0.91%)
Jan 09, 2009 8.950 9.050 8.800 8.800 60,673 -0.15(-1.68%)
Jan 08, 2009 8.700 8.950 8.610 8.950 60,650 +0.25(+2.87%)
Jan 07, 2009 8.620 8.880 8.590 8.700 92,121 -0.39(-4.29%)
Jan 06, 2009 9.150 9.350 8.880 9.090 131,829 +0.19(+2.13%)
Jan 05, 2009 8.700 9.000 8.597 8.900 173,280 +0.40(+4.71%)
Jan 02, 2009 8.090 8.540 8.048 8.500 0 +0.51(+6.38%)
Jan 01, 2009 8.010 8.020 7.900 7.990 0 +0.00(+0.00%)
Dec 31, 2008 8.010 8.020 7.900 7.990 139,248 +0.09(+1.14%)
Dec 30, 2008 8.000 8.100 7.720 7.900 176,372 +0.19(+2.46%)
Dec 29, 2008 8.020 8.030 7.530 7.710 96,390 -0.31(-3.87%)
Dec 26, 2008 7.900 8.050 7.773 8.020 73,904 +0.22(+2.82%)
Dec 24, 2008 7.840 7.900 7.710 7.800 48,296 +0.04(+0.52%)
Dec 23, 2008 7.920 7.990 7.660 7.760 200,814 -0.04(-0.51%)
Dec 22, 2008 7.920 7.970 7.620 7.800 155,238 +0.12(+1.56%)
Dec 19, 2008 7.480 7.840 7.440 7.680 187,936 +0.43(+5.93%)
Dec 18, 2008 6.850 7.600 6.850 7.250 225,879 +0.56(+8.37%)
Dec 17, 2008 6.390 6.710 6.300 6.690 135,427 +0.44(+7.04%)
Dec 16, 2008 6.430 6.430 6.000 6.250 151,551 +0.15(+2.46%)
Dec 15, 2008 6.470 6.920 6.010 6.100 131,869 -0.37(-5.72%)
Dec 12, 2008 6.760 6.900 6.450 6.470 93,360 -0.26(-3.86%)
Dec 11, 2008 7.360 7.360 6.720 6.730 100,123 -0.28(-3.99%)
Dec 10, 2008 7.680 7.680 7.010 7.010 116,947 -0.67(-8.72%)
Dec 09, 2008 7.580 7.990 7.500 7.680 192,587 +0.10(+1.32%)
Dec 08, 2008 7.900 8.010 7.400 7.580 257,938 +0.51(+7.21%)
Dec 05, 2008 6.740 7.190 6.530 7.070 129,515 +0.35(+5.21%)
Dec 04, 2008 6.650 6.929 6.550 6.720 111,646 +0.26(+4.02%)
Dec 03, 2008 6.470 6.680 6.390 6.460 100,152 +0.02(+0.31%)
Dec 02, 2008 7.140 7.140 6.360 6.440 155,169 -0.35(-5.15%)
Dec 01, 2008 7.150 7.150 6.790 6.790 96,493 -0.40(-5.56%)
Nov 28, 2008 7.150 7.450 7.020 7.190 77,114 -0.01(-0.14%)
Nov 26, 2008 6.760 7.360 6.760 7.200 144,339 +0.29(+4.20%)
Nov 25, 2008 6.270 6.910 6.220 6.910 155,517 +0.66(+10.56%)
Nov 24, 2008 5.920 6.840 5.920 6.250 142,651 +0.40(+6.84%)
Nov 21, 2008 6.170 6.290 5.680 5.850 222,185 +0.03(+0.52%)
Nov 20, 2008 6.200 6.320 5.340 5.820 259,483 -0.73(-11.15%)
Nov 19, 2008 7.760 7.760 6.530 6.550 284,870 -1.15(-14.94%)
Nov 18, 2008 8.000 8.000 7.600 7.700 82,145 -0.07(-0.90%)
Nov 17, 2008 8.460 8.460 7.690 7.770 228,284 -0.41(-5.01%)
Nov 14, 2008 8.750 8.790 7.960 8.180 169,954 -0.47(-5.43%)
Nov 13, 2008 8.950 8.950 8.500 8.650 124,711 -0.31(-3.46%)
Nov 12, 2008 9.250 9.250 8.900 8.960 70,347 -0.41(-4.38%)
Nov 11, 2008 9.500 9.500 9.140 9.370 71,577 -0.17(-1.78%)
Nov 10, 2008 9.800 9.890 8.900 9.540 170,347 +0.15(+1.60%)
Nov 07, 2008 9.280 9.550 9.010 9.390 63,372 +0.39(+4.33%)
Nov 06, 2008 9.300 9.358 8.910 9.000 132,916 -0.46(-4.86%)
Nov 05, 2008 9.880 9.990 9.440 9.460 104,439 -0.38(-3.86%)
Nov 04, 2008 9.480 9.840 9.340 9.840 106,837 +0.59(+6.38%)
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.