Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 7:00 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%)
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.