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 (%)
Aug 31, 2009 2.875 2.896 2.845 2.859 345,805 -0.01(-0.32%)
Aug 28, 2009 2.880 2.885 2.849 2.868 246,921 -0.01(-0.48%)
Aug 27, 2009 2.882 2.891 2.861 2.882 241,862 -0.01(-0.32%)
Aug 26, 2009 2.873 2.896 2.856 2.891 265,694 +0.01(+0.32%)
Aug 25, 2009 2.856 2.882 2.852 2.882 218,090 +0.03(+0.89%)
Aug 24, 2009 2.847 2.882 2.838 2.856 366,913 +0.05(+1.65%)
Aug 21, 2009 2.771 2.812 2.771 2.810 305,152 +0.05(+1.76%)
Aug 20, 2009 2.789 2.789 2.745 2.761 213,541 -0.01(-0.33%)
Aug 19, 2009 2.787 2.787 2.722 2.771 495,776 -0.04(-1.32%)
Aug 18, 2009 2.748 2.808 2.745 2.808 349,668 +0.09(+3.15%)
Aug 17, 2009 2.778 2.778 2.690 2.722 562,795 -0.13(-4.39%)
Aug 14, 2009 2.870 2.880 2.817 2.847 261,230 -0.02(-0.81%)
Aug 13, 2009 2.866 2.877 2.812 2.870 321,589 +0.00(+0.09%)
Aug 12, 2009 2.836 2.868 2.833 2.868 268,318 +0.04(+1.28%)
Aug 11, 2009 2.838 2.849 2.809 2.831 417,617 -0.00(-0.05%)
Aug 10, 2009 2.731 2.866 2.710 2.833 382,092 +0.06(+2.20%)
Aug 07, 2009 2.708 2.797 2.708 2.772 456,630 +0.08(+2.89%)
Aug 06, 2009 2.694 2.726 2.680 2.694 390,434 +0.00(+0.00%)
Aug 05, 2009 2.634 2.747 2.611 2.694 343,851 +0.00(+0.00%)
Aug 04, 2009 2.676 2.701 2.671 2.694 306,209 +0.00(+0.00%)
Aug 03, 2009 2.566 2.696 2.543 2.694 464,465 +0.04(+1.64%)
Jul 31, 2009 2.662 2.664 2.623 2.650 593,055 -0.00(-0.09%)
Jul 30, 2009 2.593 2.721 2.593 2.653 569,547 -0.02(-0.77%)
Jul 29, 2009 2.685 2.685 2.662 2.673 277,625 -0.01(-0.43%)
Jul 28, 2009 2.705 2.735 2.680 2.685 289,398 -0.02(-0.59%)
Jul 27, 2009 2.632 2.724 2.623 2.701 602,938 +0.02(+0.60%)
Jul 24, 2009 2.662 2.689 2.625 2.685 268,262 +0.01(+0.34%)
Jul 23, 2009 2.600 2.678 2.595 2.676 392,568 +0.07(+2.55%)
Jul 22, 2009 2.600 2.618 2.589 2.609 244,977 -0.00(-0.09%)
Jul 21, 2009 2.586 2.611 2.579 2.611 328,045 +0.03(+1.33%)
Jul 20, 2009 2.568 2.598 2.568 2.577 204,929 +0.02(+0.63%)
Jul 17, 2009 2.561 2.570 2.548 2.561 150,302 -0.01(-0.36%)
Jul 16, 2009 2.584 2.584 2.534 2.570 280,458 -0.03(-0.97%)
Jul 15, 2009 2.559 2.598 2.534 2.595 325,063 +0.05(+1.80%)
Jul 14, 2009 2.527 2.618 2.524 2.550 282,558 +0.03(+1.00%)
Jul 13, 2009 2.529 2.536 2.499 2.524 377,914 -0.00(-0.11%)
Jul 10, 2009 2.500 2.561 2.489 2.527 415,481 +0.02(+0.63%)
Jul 09, 2009 2.502 2.543 2.498 2.511 226,282 +0.01(+0.54%)
Jul 08, 2009 2.557 2.557 2.482 2.498 315,843 -0.07(-2.65%)
Jul 07, 2009 2.529 2.570 2.511 2.566 241,906 +0.04(+1.43%)
Jul 06, 2009 2.557 2.575 2.457 2.529 521,387 -0.03(-1.06%)
Jul 02, 2009 2.525 2.561 2.509 2.557 159,320 +0.02(+0.71%)
Jul 01, 2009 2.529 2.552 2.502 2.538 423,791 +0.01(+0.27%)
Jun 30, 2009 2.523 2.552 2.496 2.532 491,915 +0.02(+0.81%)
Jun 29, 2009 2.557 2.566 2.489 2.511 272,559 -0.03(-1.25%)
Jun 26, 2009 2.563 2.575 2.527 2.543 256,939 -0.02(-0.79%)
Jun 25, 2009 2.507 2.620 2.507 2.563 496,322 +0.04(+1.61%)
Jun 24, 2009 2.468 2.538 2.468 2.523 423,274 +0.05(+1.92%)
Jun 23, 2009 2.448 2.480 2.446 2.475 279,025 +0.03(+1.11%)
Jun 22, 2009 2.480 2.480 2.443 2.448 268,382 -0.03(-1.28%)
Jun 19, 2009 2.464 2.498 2.459 2.480 237,486 +0.02(+0.64%)
Jun 18, 2009 2.471 2.486 2.432 2.464 270,499 -0.02(-0.73%)
Jun 17, 2009 2.489 2.500 2.455 2.482 231,511 -0.00(-0.18%)
Jun 16, 2009 2.493 2.514 2.477 2.486 235,095 -0.00(-0.09%)
Jun 15, 2009 2.561 2.563 2.480 2.489 404,166 -0.12(-4.51%)
Jun 12, 2009 2.593 2.634 2.570 2.606 429,537 +0.06(+2.31%)
Jun 11, 2009 2.534 2.595 2.525 2.548 366,049 +0.04(+1.79%)
Jun 10, 2009 2.465 2.516 2.458 2.503 366,942 +0.04(+1.73%)
Jun 09, 2009 2.436 2.498 2.402 2.460 661,647 +0.05(+2.04%)
Jun 08, 2009 2.420 2.445 2.411 2.411 569,796 -0.05(-1.91%)
Jun 05, 2009 2.427 2.488 2.416 2.458 577,981 +0.05(+1.95%)
Jun 04, 2009 2.373 2.411 2.358 2.411 431,803 +0.04(+1.70%)
Jun 03, 2009 2.380 2.387 2.346 2.371 532,555 -0.02(-1.03%)
Jun 02, 2009 2.402 2.402 2.369 2.396 433,284 +0.01(+0.47%)
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.