Pioneer High Income Trust (NY: PHT )

7.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 3.311 3.344 3.301 3.336 396,909 +0.00(+0.00%)
Mar 28, 2008 3.364 3.384 3.321 3.336 778,053 -0.05(-1.42%)
Mar 27, 2008 3.412 3.445 3.382 3.384 277,572 -0.05(-1.40%)
Mar 26, 2008 3.552 3.552 3.354 3.433 351,976 +0.08(+2.42%)
Mar 25, 2008 3.336 3.369 3.316 3.352 245,555 -0.02(-0.45%)
Mar 24, 2008 3.311 3.407 3.303 3.367 223,483 +0.08(+2.31%)
Mar 21, 2008 3.209 3.291 3.202 3.291 313,743 +0.00(+0.00%)
Mar 20, 2008 3.209 3.291 3.202 3.291 313,743 +0.07(+2.13%)
Mar 19, 2008 3.199 3.222 3.195 3.222 265,263 +0.03(+0.87%)
Mar 18, 2008 3.184 3.326 3.184 3.194 639,627 +0.02(+0.72%)
Mar 17, 2008 3.298 3.298 3.146 3.171 482,826 -0.16(-4.73%)
Mar 14, 2008 3.354 3.354 3.311 3.329 206,601 -0.04(-1.06%)
Mar 13, 2008 3.374 3.405 3.331 3.364 198,801 +0.01(+0.38%)
Mar 12, 2008 3.400 3.415 3.352 3.352 238,066 -0.10(-2.80%)
Mar 11, 2008 3.400 3.450 3.379 3.448 287,729 +0.07(+2.18%)
Mar 10, 2008 3.450 3.461 3.374 3.374 219,735 -0.09(-2.56%)
Mar 07, 2008 3.450 3.463 3.425 3.463 194,316 +0.00(+0.00%)
Mar 06, 2008 3.466 3.499 3.450 3.463 220,724 -0.02(-0.44%)
Mar 05, 2008 3.412 3.516 3.402 3.478 336,604 +0.08(+2.31%)
Mar 04, 2008 3.255 3.476 3.255 3.400 442,371 -0.08(-2.33%)
Mar 03, 2008 3.552 3.562 3.471 3.481 343,758 -0.07(-1.86%)
Feb 29, 2008 3.570 3.570 3.534 3.547 189,389 -0.03(-0.78%)
Feb 28, 2008 3.593 3.608 3.567 3.575 211,666 -0.03(-0.84%)
Feb 27, 2008 3.603 3.615 3.565 3.605 230,578 +0.01(+0.35%)
Feb 26, 2008 3.565 3.615 3.527 3.593 269,748 +0.06(+1.58%)
Feb 25, 2008 3.476 3.552 3.450 3.537 362,618 +0.06(+1.68%)
Feb 22, 2008 3.560 3.587 3.478 3.478 439,576 -0.08(-2.21%)
Feb 21, 2008 3.608 3.626 3.552 3.557 148,200 -0.07(-2.03%)
Feb 20, 2008 3.577 3.648 3.552 3.631 169,760 -0.01(-0.28%)
Feb 19, 2008 3.560 3.727 3.554 3.641 341,578 +0.09(+2.43%)
Feb 18, 2008 3.529 3.554 3.496 3.554 0 +0.00(+0.00%)
Feb 15, 2008 3.529 3.554 3.496 3.554 311,063 +0.02(+0.57%)
Feb 14, 2008 3.679 3.679 3.489 3.534 410,078 -0.11(-3.06%)
Feb 13, 2008 3.740 3.742 3.646 3.646 340,282 -0.13(-3.56%)
Feb 12, 2008 3.755 3.798 3.752 3.780 238,997 +0.04(+1.03%)
Feb 11, 2008 3.831 3.831 3.719 3.742 307,997 -0.06(-1.68%)
Feb 08, 2008 3.806 3.834 3.793 3.806 266,449 +0.01(+0.20%)
Feb 07, 2008 3.785 3.846 3.780 3.798 190,757 +0.01(+0.33%)
Feb 06, 2008 3.768 3.831 3.755 3.785 214,417 +0.01(+0.27%)
Feb 05, 2008 3.828 3.844 3.770 3.775 194,789 -0.05(-1.33%)
Feb 04, 2008 3.826 3.867 3.818 3.826 318,548 -0.01(-0.13%)
Feb 01, 2008 3.831 3.836 3.801 3.831 215,994 +0.00(+0.00%)
Jan 31, 2008 3.775 3.831 3.768 3.831 159,177 +0.05(+1.34%)
Jan 30, 2008 3.788 3.806 3.765 3.780 232,943 +0.01(+0.34%)
Jan 29, 2008 3.801 3.806 3.757 3.768 212,041 -0.01(-0.20%)
Jan 28, 2008 3.755 3.780 3.712 3.775 206,692 +0.05(+1.36%)
Jan 25, 2008 3.737 3.752 3.661 3.724 294,726 +0.01(+0.14%)
Jan 24, 2008 3.697 3.724 3.631 3.719 351,582 +0.09(+2.59%)
Jan 23, 2008 3.666 3.719 3.623 3.626 271,443 -0.00(-0.07%)
Jan 22, 2008 3.582 3.633 3.395 3.628 402,427 -0.03(-0.83%)
Jan 21, 2008 3.742 3.760 3.643 3.659 0 +0.00(+0.00%)
Jan 18, 2008 3.742 3.760 3.643 3.659 228,154 -0.05(-1.23%)
Jan 17, 2008 3.793 3.823 3.691 3.704 480,745 -0.09(-2.28%)
Jan 16, 2008 3.712 3.806 3.712 3.790 256,592 +0.04(+1.01%)
Jan 15, 2008 3.742 3.752 3.707 3.752 178,944 -0.01(-0.20%)
Jan 14, 2008 3.704 3.780 3.704 3.760 229,789 +0.08(+2.14%)
Jan 11, 2008 3.704 3.712 3.636 3.681 245,555 -0.01(-0.21%)
Jan 10, 2008 3.661 3.689 3.608 3.689 260,927 +0.05(+1.47%)
Jan 09, 2008 3.666 3.666 3.606 3.636 191,951 -0.03(-0.76%)
Jan 08, 2008 3.653 3.699 3.631 3.664 288,577 +0.01(+0.28%)
Jan 07, 2008 3.709 3.742 3.643 3.653 168,456 -0.05(-1.30%)
Jan 04, 2008 3.730 3.730 3.679 3.702 171,061 -0.02(-0.48%)
Jan 03, 2008 3.651 3.722 3.641 3.719 178,944 +0.08(+2.30%)
Jan 02, 2008 3.590 3.638 3.570 3.636 240,707 +0.08(+2.28%)
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.