Indicators

Pioneer High Income Trust (NY: PHT )

7.345 +0.035 (+0.48%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	1.977	2.050	1.969	2.017	272,536	+0.08(+4.03%)
Mar 30, 2009	2.045	2.057	1.911	1.939	208,505	-0.13(-6.44%)
Mar 26, 2009	2.110	2.113	2.045	2.072	311,918	-0.02(-0.72%)
Mar 25, 2009	2.070	2.120	2.068	2.088	219,676	+0.01(+0.36%)
Mar 24, 2009	2.077	2.123	2.015	2.080	356,086	-0.05(-2.13%)
Mar 23, 2009	2.088	2.130	2.050	2.125	371,522	+0.16(+8.21%)
Mar 20, 2009	2.032	2.051	1.964	1.964	269,328	-0.09(-4.41%)
Mar 19, 2009	2.138	2.161	2.022	2.055	203,267	-0.01(-0.61%)
Mar 18, 2009	1.954	2.120	1.939	2.067	551,590	+0.09(+4.59%)
Mar 17, 2009	1.901	2.009	1.901	1.977	256,326	+0.05(+2.61%)
Mar 16, 2009	1.916	1.977	1.911	1.926	441,660	-0.01(-0.65%)
Mar 13, 2009	1.926	1.959	1.906	1.939	0	-0.01(-0.44%)
Mar 12, 2009	1.909	1.967	1.856	1.948	1,140,982	-0.00(-0.21%)
Mar 11, 2009	1.821	1.974	1.820	1.952	745,712	+0.17(+9.62%)
Mar 10, 2009	1.715	1.838	1.702	1.780	724,534	+0.09(+5.05%)
Mar 09, 2009	1.826	1.826	1.599	1.695	1,034,241	-0.13(-7.17%)
Mar 06, 2009	1.853	1.856	1.687	1.826	0	-0.00(-0.14%)
Mar 05, 2009	1.823	1.846	1.793	1.828	373,019	-0.07(-3.46%)
Mar 04, 2009	1.838	1.901	1.775	1.894	320,159	+0.06(+3.44%)

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.