Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 2.713 2.734 2.709 2.711 310,684 -0.01(-0.29%)
Jun 27, 2008 2.773 2.789 2.715 2.719 449,060 -0.07(-2.64%)
Jun 26, 2008 2.820 2.833 2.793 2.793 421,929 -0.06(-2.17%)
Jun 25, 2008 2.684 2.862 2.678 2.855 1,804,879 +0.18(+6.89%)
Jun 24, 2008 2.682 2.696 2.643 2.671 512,069 -0.01(-0.43%)
Jun 23, 2008 2.721 2.721 2.682 2.682 420,855 -0.04(-1.42%)
Jun 20, 2008 2.717 2.729 2.682 2.721 457,110 -0.01(-0.43%)
Jun 19, 2008 2.791 2.791 2.733 2.733 282,804 -0.04(-1.47%)
Jun 18, 2008 2.785 2.785 2.769 2.773 281,700 -0.02(-0.56%)
Jun 17, 2008 2.769 2.791 2.764 2.789 299,069 +0.01(+0.28%)
Jun 16, 2008 2.750 2.781 2.748 2.781 116,946 +0.03(+0.91%)
Jun 13, 2008 2.742 2.758 2.738 2.756 130,181 -0.00(-0.14%)
Jun 12, 2008 2.758 2.779 2.738 2.760 199,222 -0.00(-0.14%)
Jun 11, 2008 2.845 2.850 2.764 2.764 553,220 -0.09(-3.19%)
Jun 10, 2008 2.891 2.909 2.855 2.855 336,412 -0.05(-1.80%)
Jun 09, 2008 2.886 2.913 2.886 2.907 145,424 +0.02(+0.74%)
Jun 06, 2008 2.872 2.895 2.871 2.886 231,736 +0.01(+0.40%)
Jun 05, 2008 2.868 2.876 2.862 2.874 240,069 +0.00(+0.00%)
Jun 04, 2008 2.907 2.911 2.872 2.874 219,403 -0.04(-1.27%)
Jun 03, 2008 2.907 2.919 2.895 2.911 480,361 -0.01(-0.40%)
Jun 02, 2008 2.884 2.922 2.882 2.922 279,388 +0.03(+1.21%)
May 30, 2008 2.888 2.895 2.880 2.888 303,475 +0.00(+0.07%)
May 29, 2008 2.886 2.890 2.872 2.886 426,160 +0.00(+0.00%)
May 28, 2008 2.897 2.897 2.872 2.886 366,484 -0.00(-0.07%)
May 27, 2008 2.899 2.926 2.886 2.888 559,216 -0.01(-0.33%)
May 26, 2008 2.897 2.909 2.880 2.897 0 +0.00(+0.00%)
May 23, 2008 2.897 2.909 2.880 2.897 284,476 +0.02(+0.61%)
May 22, 2008 2.915 2.915 2.878 2.880 539,701 -0.03(-0.87%)
May 21, 2008 2.909 2.917 2.903 2.905 236,034 +0.00(+0.07%)
May 20, 2008 2.953 2.955 2.903 2.903 549,231 -0.04(-1.51%)
May 19, 2008 2.967 2.988 2.938 2.948 535,779 -0.01(-0.26%)
May 16, 2008 2.946 2.961 2.928 2.955 225,131 +0.01(+0.20%)
May 15, 2008 2.913 2.950 2.911 2.950 162,060 +0.03(+1.00%)
May 14, 2008 2.890 2.942 2.890 2.921 298,455 +0.03(+1.07%)
May 13, 2008 2.961 2.961 2.884 2.890 467,393 -0.07(-2.36%)
May 12, 2008 3.004 3.004 2.959 2.959 491,821 -0.02(-0.78%)
May 09, 2008 2.961 2.984 2.955 2.983 121,920 +0.03(+0.92%)
May 08, 2008 2.952 2.981 2.952 2.955 280,266 +0.01(+0.33%)
May 07, 2008 2.959 2.969 2.946 2.946 281,194 -0.02(-0.65%)
May 06, 2008 2.961 2.975 2.950 2.965 525,913 -0.00(-0.13%)
May 05, 2008 3.004 3.017 2.967 2.969 545,454 -0.03(-0.84%)
May 02, 2008 2.971 3.015 2.971 2.994 311,061 +0.01(+0.45%)
May 01, 2008 2.953 2.990 2.953 2.981 401,061 +0.02(+0.72%)
Apr 30, 2008 2.963 2.963 2.944 2.959 548,700 +0.02(+0.59%)
Apr 29, 2008 2.913 2.955 2.909 2.942 403,745 +0.02(+0.60%)
Apr 28, 2008 2.872 2.924 2.872 2.924 437,347 +0.06(+1.96%)
Apr 25, 2008 2.878 2.891 2.855 2.868 437,553 +0.00(+0.14%)
Apr 24, 2008 2.859 2.868 2.835 2.864 334,709 +0.01(+0.34%)
Apr 23, 2008 2.810 2.859 2.810 2.855 348,094 +0.05(+1.87%)
Apr 22, 2008 2.796 2.806 2.762 2.802 289,734 +0.03(+1.05%)
Apr 21, 2008 2.769 2.783 2.758 2.773 210,218 +0.00(+0.14%)
Apr 18, 2008 2.748 2.804 2.748 2.769 413,703 +0.03(+0.99%)
Apr 17, 2008 2.742 2.752 2.717 2.742 302,423 +0.00(+0.04%)
Apr 16, 2008 2.733 2.746 2.717 2.741 154,026 +0.04(+1.54%)
Apr 15, 2008 2.709 2.709 2.682 2.700 196,493 -0.01(-0.43%)
Apr 14, 2008 2.674 2.721 2.674 2.711 236,860 +0.03(+1.16%)
Apr 11, 2008 2.723 2.723 2.676 2.680 238,392 -0.07(-2.61%)
Apr 10, 2008 2.707 2.756 2.707 2.752 280,188 +0.03(+1.07%)
Apr 09, 2008 2.713 2.723 2.703 2.723 215,817 +0.03(+0.93%)
Apr 08, 2008 2.690 2.713 2.684 2.698 324,616 +0.02(+0.87%)
Apr 07, 2008 2.665 2.696 2.665 2.674 348,300 +0.02(+0.73%)
Apr 04, 2008 2.657 2.678 2.641 2.655 283,284 -0.00(-0.07%)
Apr 03, 2008 2.663 2.665 2.634 2.657 172,344 -0.01(-0.22%)
Apr 02, 2008 2.591 2.669 2.589 2.663 666,080 +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.