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 (%)
Jun 30, 2008 2.713 2.734 2.709 2.711 310,744 -0.01(-0.29%)
Jun 27, 2008 2.773 2.788 2.715 2.718 449,147 -0.07(-2.64%)
Jun 26, 2008 2.819 2.833 2.792 2.792 422,010 -0.06(-2.17%)
Jun 25, 2008 2.684 2.862 2.678 2.854 1,805,229 +0.18(+6.89%)
Jun 24, 2008 2.682 2.695 2.643 2.670 512,168 -0.01(-0.43%)
Jun 23, 2008 2.720 2.720 2.682 2.682 420,937 -0.04(-1.42%)
Jun 20, 2008 2.717 2.728 2.682 2.720 457,198 -0.01(-0.43%)
Jun 19, 2008 2.790 2.790 2.732 2.732 282,859 -0.04(-1.47%)
Jun 18, 2008 2.784 2.784 2.769 2.773 281,755 -0.02(-0.56%)
Jun 17, 2008 2.769 2.790 2.763 2.788 299,127 +0.01(+0.28%)
Jun 16, 2008 2.749 2.780 2.748 2.780 116,969 +0.03(+0.91%)
Jun 13, 2008 2.742 2.757 2.738 2.755 130,207 -0.00(-0.14%)
Jun 12, 2008 2.757 2.779 2.738 2.759 199,261 -0.00(-0.14%)
Jun 11, 2008 2.844 2.850 2.763 2.763 553,327 -0.09(-3.19%)
Jun 10, 2008 2.891 2.908 2.854 2.854 336,477 -0.05(-1.80%)
Jun 09, 2008 2.885 2.913 2.885 2.906 145,452 +0.02(+0.74%)
Jun 06, 2008 2.872 2.895 2.871 2.885 231,781 +0.01(+0.40%)
Jun 05, 2008 2.868 2.875 2.862 2.873 240,116 +0.00(+0.00%)
Jun 04, 2008 2.906 2.910 2.872 2.873 219,446 -0.04(-1.26%)
Jun 03, 2008 2.906 2.918 2.895 2.910 480,454 -0.01(-0.40%)
Jun 02, 2008 2.883 2.922 2.882 2.922 279,443 +0.03(+1.21%)
May 30, 2008 2.887 2.895 2.879 2.887 303,534 +0.00(+0.07%)
May 29, 2008 2.885 2.889 2.872 2.885 426,242 +0.00(+0.00%)
May 28, 2008 2.897 2.897 2.872 2.885 366,555 -0.00(-0.07%)
May 27, 2008 2.899 2.926 2.885 2.887 559,324 -0.01(-0.33%)
May 26, 2008 2.897 2.908 2.879 2.897 0 +0.00(+0.00%)
May 23, 2008 2.897 2.908 2.879 2.897 284,531 +0.02(+0.61%)
May 22, 2008 2.914 2.914 2.877 2.879 539,805 -0.03(-0.87%)
May 21, 2008 2.908 2.916 2.903 2.904 236,080 +0.00(+0.07%)
May 20, 2008 2.953 2.955 2.903 2.903 549,338 -0.04(-1.51%)
May 19, 2008 2.966 2.988 2.937 2.947 535,883 -0.01(-0.26%)
May 16, 2008 2.945 2.961 2.928 2.955 225,175 +0.01(+0.20%)
May 15, 2008 2.912 2.949 2.910 2.949 162,091 +0.03(+1.00%)
May 14, 2008 2.889 2.941 2.889 2.920 298,513 +0.03(+1.07%)
May 13, 2008 2.961 2.961 2.883 2.889 467,484 -0.07(-2.36%)
May 12, 2008 3.003 3.003 2.959 2.959 491,916 -0.02(-0.78%)
May 09, 2008 2.961 2.984 2.955 2.982 121,944 +0.03(+0.92%)
May 08, 2008 2.951 2.980 2.951 2.955 280,320 +0.01(+0.33%)
May 07, 2008 2.959 2.968 2.945 2.945 281,249 -0.02(-0.65%)
May 06, 2008 2.961 2.974 2.949 2.965 526,015 -0.00(-0.13%)
May 05, 2008 3.003 3.017 2.966 2.968 545,560 -0.03(-0.84%)
May 02, 2008 2.970 3.015 2.970 2.994 311,121 +0.01(+0.45%)
May 01, 2008 2.953 2.990 2.953 2.980 401,139 +0.02(+0.72%)
Apr 30, 2008 2.963 2.963 2.943 2.959 548,806 +0.02(+0.59%)
Apr 29, 2008 2.912 2.955 2.908 2.941 403,823 +0.02(+0.60%)
Apr 28, 2008 2.872 2.924 2.872 2.924 437,432 +0.06(+1.96%)
Apr 25, 2008 2.877 2.891 2.854 2.868 437,638 +0.00(+0.14%)
Apr 24, 2008 2.858 2.868 2.834 2.864 334,774 +0.01(+0.34%)
Apr 23, 2008 2.810 2.858 2.810 2.854 348,161 +0.05(+1.87%)
Apr 22, 2008 2.796 2.806 2.761 2.802 289,790 +0.03(+1.05%)
Apr 21, 2008 2.769 2.782 2.757 2.773 210,259 +0.00(+0.14%)
Apr 18, 2008 2.748 2.804 2.748 2.769 413,784 +0.03(+0.99%)
Apr 17, 2008 2.742 2.751 2.717 2.742 302,481 +0.00(+0.04%)
Apr 16, 2008 2.732 2.746 2.717 2.741 154,056 +0.04(+1.54%)
Apr 15, 2008 2.709 2.709 2.682 2.699 196,531 -0.01(-0.43%)
Apr 14, 2008 2.674 2.720 2.674 2.711 236,906 +0.03(+1.16%)
Apr 11, 2008 2.722 2.722 2.676 2.680 238,438 -0.07(-2.61%)
Apr 10, 2008 2.707 2.755 2.707 2.751 280,243 +0.03(+1.07%)
Apr 09, 2008 2.713 2.722 2.703 2.722 215,859 +0.03(+0.93%)
Apr 08, 2008 2.689 2.713 2.684 2.697 324,679 +0.02(+0.87%)
Apr 07, 2008 2.664 2.695 2.664 2.674 348,368 +0.02(+0.73%)
Apr 04, 2008 2.656 2.678 2.641 2.655 283,339 -0.00(-0.07%)
Apr 03, 2008 2.662 2.664 2.633 2.656 172,377 -0.01(-0.22%)
Apr 02, 2008 2.591 2.668 2.588 2.662 666,209 +0.06(+2.16%)
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.