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 (%)
Dec 31, 2007 3.539 3.641 3.529 3.554 847,944 +0.03(+0.72%)
Dec 28, 2007 3.666 3.666 3.529 3.529 860,024 -0.14(-3.74%)
Dec 27, 2007 3.691 3.704 3.620 3.666 352,764 -0.02(-0.48%)
Dec 26, 2007 3.737 3.737 3.661 3.684 364,195 -0.03(-0.69%)
Dec 24, 2007 3.554 3.727 3.554 3.709 296,141 +0.12(+3.33%)
Dec 21, 2007 3.544 3.646 3.544 3.590 601,383 +0.02(+0.57%)
Dec 20, 2007 3.651 3.653 3.567 3.570 501,359 -0.01(-0.35%)
Dec 19, 2007 3.641 3.641 3.580 3.582 269,204 -0.03(-0.77%)
Dec 18, 2007 3.676 3.676 3.610 3.610 388,238 -0.07(-1.79%)
Dec 17, 2007 3.778 3.778 3.671 3.676 381,143 -0.08(-2.16%)
Dec 14, 2007 3.831 3.836 3.745 3.757 200,228 -0.04(-0.94%)
Dec 13, 2007 3.844 3.869 3.785 3.793 160,813 -0.03(-0.80%)
Dec 12, 2007 3.831 3.867 3.818 3.823 288,518 +0.02(+0.53%)
Dec 11, 2007 3.768 3.867 3.768 3.803 307,043 -0.02(-0.60%)
Dec 10, 2007 3.844 3.927 3.811 3.826 249,497 -0.13(-3.33%)
Dec 07, 2007 3.998 4.016 3.917 3.958 387,055 -0.04(-1.02%)
Dec 06, 2007 4.021 4.021 3.976 3.998 164,754 +0.03(+0.64%)
Dec 05, 2007 4.021 4.026 3.971 3.973 170,273 -0.05(-1.20%)
Dec 04, 2007 3.915 4.021 3.915 4.021 170,694 +0.06(+1.54%)
Dec 03, 2007 3.912 3.981 3.854 3.960 316,502 +0.07(+1.89%)
Nov 30, 2007 3.755 3.887 3.755 3.887 387,844 +0.13(+3.51%)
Nov 29, 2007 3.712 3.790 3.712 3.755 276,693 +0.00(+0.00%)
Nov 28, 2007 3.676 3.763 3.676 3.755 399,672 +0.07(+2.00%)
Nov 27, 2007 3.707 3.745 3.666 3.681 332,663 -0.02(-0.62%)
Nov 26, 2007 3.775 3.775 3.704 3.704 198,257 -0.04(-1.02%)
Nov 23, 2007 3.712 3.742 3.679 3.742 165,543 +0.04(+1.03%)
Nov 21, 2007 3.595 3.712 3.595 3.704 271,766 -0.00(-0.07%)
Nov 20, 2007 3.691 3.755 3.691 3.707 200,228 -0.01(-0.27%)
Nov 19, 2007 3.755 3.778 3.643 3.717 493,476 -0.04(-0.95%)
Nov 16, 2007 3.785 3.790 3.712 3.752 196,287 +0.01(+0.20%)
Nov 15, 2007 4.059 4.059 3.735 3.745 211,658 -0.05(-1.34%)
Nov 14, 2007 3.801 3.818 3.780 3.796 239,265 +0.00(+0.07%)
Nov 13, 2007 3.796 3.801 3.755 3.793 257,778 -0.00(-0.02%)
Nov 12, 2007 3.806 3.859 3.780 3.794 381,143 -0.03(-0.71%)
Nov 09, 2007 4.085 4.085 3.770 3.821 237,562 +0.01(+0.27%)
Nov 08, 2007 3.882 3.882 3.780 3.811 364,593 -0.05(-1.18%)
Nov 07, 2007 3.971 3.971 3.844 3.856 289,700 -0.10(-2.56%)
Nov 06, 2007 3.993 4.047 3.943 3.958 304,682 -0.05(-1.14%)
Nov 05, 2007 4.288 4.288 3.988 4.004 277,482 -0.08(-1.99%)
Nov 02, 2007 4.108 4.108 4.059 4.085 132,040 -0.00(-0.06%)
Nov 01, 2007 4.097 4.123 4.087 4.087 178,944 -0.02(-0.43%)
Oct 31, 2007 4.161 4.171 4.105 4.105 174,214 -0.02(-0.55%)
Oct 30, 2007 4.135 4.161 4.123 4.128 152,142 -0.02(-0.49%)
Oct 29, 2007 4.148 4.174 4.141 4.148 141,500 +0.03(+0.74%)
Oct 26, 2007 4.113 4.158 4.092 4.118 153,324 +0.02(+0.50%)
Oct 25, 2007 4.072 4.120 4.049 4.097 175,397 +0.03(+0.62%)
Oct 24, 2007 4.110 4.138 4.064 4.072 189,586 -0.04(-0.86%)
Oct 23, 2007 4.090 4.128 4.085 4.108 195,498 +0.01(+0.31%)
Oct 22, 2007 4.115 4.135 4.090 4.095 182,491 -0.02(-0.49%)
Oct 19, 2007 4.186 4.186 4.115 4.115 204,958 -0.06(-1.34%)
Oct 18, 2007 4.186 4.194 4.161 4.171 189,980 +0.01(+0.12%)
Oct 17, 2007 4.237 4.239 4.163 4.166 177,761 -0.02(-0.48%)
Oct 16, 2007 4.250 4.250 4.186 4.186 194,316 -0.04(-0.96%)
Oct 15, 2007 4.288 4.293 4.217 4.227 202,987 -0.02(-0.42%)
Oct 12, 2007 4.275 4.295 4.245 4.245 119,427 +0.01(+0.12%)
Oct 11, 2007 4.262 4.326 4.214 4.239 365,377 -0.10(-2.28%)
Oct 10, 2007 4.300 4.338 4.300 4.338 234,519 +0.06(+1.30%)
Oct 09, 2007 4.308 4.338 4.283 4.283 137,952 -0.01(-0.12%)
Oct 08, 2007 4.333 4.336 4.275 4.288 133,222 -0.01(-0.30%)
Oct 05, 2007 4.288 4.338 4.283 4.300 135,193 +0.02(+0.53%)
Oct 04, 2007 4.316 4.336 4.275 4.278 127,310 -0.02(-0.47%)
Oct 03, 2007 4.323 4.333 4.283 4.298 173,032 -0.03(-0.59%)
Oct 02, 2007 4.338 4.338 4.265 4.323 175,002 +0.01(+0.12%)
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.