Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 1.992 2.066 1.984 2.033 270,449 +0.08(+4.03%)
Mar 30, 2009 2.061 2.073 1.926 1.954 206,908 -0.13(-6.44%)
Mar 26, 2009 2.127 2.129 2.061 2.088 309,529 -0.02(-0.72%)
Mar 25, 2009 2.086 2.137 2.084 2.104 217,993 +0.01(+0.36%)
Mar 24, 2009 2.094 2.139 2.030 2.096 353,358 -0.05(-2.13%)
Mar 23, 2009 2.104 2.147 2.066 2.142 368,676 +0.16(+8.21%)
Mar 20, 2009 2.048 2.067 1.979 1.979 267,265 -0.09(-4.41%)
Mar 19, 2009 2.154 2.177 2.038 2.071 201,710 -0.01(-0.61%)
Mar 18, 2009 1.969 2.137 1.954 2.083 547,365 +0.09(+4.59%)
Mar 17, 2009 1.916 2.025 1.916 1.992 254,363 +0.05(+2.61%)
Mar 16, 2009 1.931 1.992 1.926 1.941 438,277 -0.01(-0.65%)
Mar 13, 2009 1.941 1.974 1.921 1.954 0 -0.01(-0.44%)
Mar 12, 2009 1.923 1.982 1.871 1.963 1,132,241 -0.00(-0.21%)
Mar 11, 2009 1.835 1.989 1.834 1.967 740,000 +0.17(+9.62%)
Mar 10, 2009 1.728 1.852 1.715 1.794 718,984 +0.09(+5.05%)
Mar 09, 2009 1.840 1.840 1.611 1.708 1,026,318 -0.13(-7.17%)
Mar 06, 2009 1.868 1.870 1.700 1.840 0 -0.00(-0.14%)
Mar 05, 2009 1.837 1.860 1.807 1.842 370,161 -0.07(-3.46%)
Mar 04, 2009 1.852 1.916 1.789 1.908 317,706 +0.06(+3.44%)
Mar 02, 2009 1.911 1.941 1.835 1.845 479,517 -0.15(-7.39%)
Feb 27, 2009 1.979 2.066 1.969 1.992 0 +0.01(+0.64%)
Feb 26, 2009 2.043 2.053 1.972 1.979 270,279 -0.03(-1.52%)
Feb 25, 2009 1.954 2.025 1.916 2.010 278,933 +0.03(+1.49%)
Feb 24, 2009 1.967 1.987 1.847 1.980 467,415 +0.13(+7.20%)
Feb 23, 2009 1.888 1.916 1.794 1.847 619,519 -0.06(-3.32%)
Feb 20, 2009 1.908 1.946 1.870 1.911 596,699 -0.05(-2.59%)
Feb 19, 2009 1.982 2.066 1.954 1.962 371,950 -0.02(-0.90%)
Feb 18, 2009 2.137 2.137 1.969 1.979 567,281 -0.14(-6.70%)
Feb 17, 2009 2.233 2.261 2.005 2.121 1,270,794 -0.18(-7.93%)
Feb 13, 2009 2.365 2.451 2.289 2.304 500,103 -0.11(-4.72%)
Feb 12, 2009 2.467 2.533 2.360 2.418 588,884 -0.09(-3.74%)
Feb 11, 2009 2.436 2.553 2.418 2.512 239,959 +0.03(+1.23%)
Feb 10, 2009 2.535 2.601 2.477 2.482 313,816 -0.05(-2.00%)
Feb 09, 2009 2.510 2.550 2.484 2.533 252,861 +0.04(+1.63%)
Feb 06, 2009 2.416 2.494 2.416 2.492 466,788 +0.08(+3.26%)
Feb 05, 2009 2.398 2.413 2.304 2.413 697,656 -0.00(-0.11%)
Feb 04, 2009 2.411 2.461 2.388 2.416 255,647 +0.01(+0.32%)
Feb 03, 2009 2.413 2.436 2.345 2.408 205,860 -0.01(-0.52%)
Feb 02, 2009 2.413 2.525 2.352 2.421 354,457 -0.03(-1.04%)
Jan 30, 2009 2.512 2.512 2.446 2.446 0 -0.07(-2.82%)
Jan 29, 2009 2.502 2.548 2.423 2.517 507,937 -0.02(-0.80%)
Jan 28, 2009 2.378 2.639 2.378 2.538 597,447 +0.17(+7.07%)
Jan 27, 2009 2.342 2.411 2.317 2.370 332,783 +0.04(+1.63%)
Jan 26, 2009 2.335 2.380 2.302 2.332 416,638 -0.01(-0.43%)
Jan 23, 2009 2.195 2.342 2.195 2.342 537,792 +0.08(+3.71%)
Jan 22, 2009 2.266 2.269 2.236 2.258 223,881 -0.01(-0.22%)
Jan 21, 2009 2.225 2.264 2.195 2.264 423,101 +0.06(+2.53%)
Jan 20, 2009 2.246 2.317 2.198 2.208 361,074 -0.09(-3.87%)
Jan 16, 2009 2.284 2.309 2.215 2.297 220,862 +0.02(+1.00%)
Jan 15, 2009 2.111 2.274 2.111 2.274 520,418 +0.16(+7.56%)
Jan 14, 2009 2.256 2.256 2.083 2.114 360,589 -0.16(-7.24%)
Jan 13, 2009 2.258 2.309 2.258 2.279 309,553 +0.03(+1.13%)
Jan 12, 2009 2.253 2.281 2.208 2.253 276,281 +0.02(+0.91%)
Jan 09, 2009 2.271 2.297 2.233 2.233 239,096 -0.04(-1.68%)
Jan 08, 2009 2.208 2.271 2.185 2.271 239,005 +0.06(+2.87%)
Jan 07, 2009 2.187 2.253 2.180 2.208 363,025 -0.10(-4.29%)
Jan 06, 2009 2.322 2.373 2.253 2.307 519,503 +0.05(+2.13%)
Jan 05, 2009 2.208 2.284 2.181 2.258 682,851 +0.10(+4.71%)
Jan 02, 2009 2.053 2.167 2.042 2.157 0 +0.13(+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.