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 (%)
Mar 31, 2008 2.529 2.554 2.521 2.548 519,714 +0.00(+0.00%)
Mar 28, 2008 2.569 2.585 2.536 2.548 1,018,784 -0.04(-1.42%)
Mar 27, 2008 2.606 2.631 2.583 2.585 363,454 -0.04(-1.40%)
Mar 26, 2008 2.713 2.713 2.562 2.622 460,878 +0.06(+2.42%)
Mar 25, 2008 2.548 2.573 2.532 2.560 321,531 -0.01(-0.45%)
Mar 24, 2008 2.529 2.602 2.523 2.571 292,629 +0.06(+2.31%)
Mar 21, 2008 2.451 2.513 2.445 2.513 410,816 +0.00(+0.00%)
Mar 20, 2008 2.451 2.513 2.445 2.513 410,816 +0.05(+2.13%)
Mar 19, 2008 2.443 2.461 2.440 2.461 347,336 +0.02(+0.87%)
Mar 18, 2008 2.432 2.540 2.432 2.439 837,529 +0.02(+0.72%)
Mar 17, 2008 2.519 2.519 2.403 2.422 632,213 -0.12(-4.73%)
Mar 14, 2008 2.562 2.562 2.529 2.542 270,524 -0.03(-1.06%)
Mar 13, 2008 2.577 2.600 2.544 2.569 260,311 +0.01(+0.38%)
Mar 12, 2008 2.596 2.608 2.560 2.560 311,725 -0.07(-2.80%)
Mar 11, 2008 2.596 2.635 2.581 2.633 376,753 +0.06(+2.18%)
Mar 10, 2008 2.635 2.643 2.577 2.577 287,721 -0.07(-2.56%)
Mar 07, 2008 2.635 2.645 2.616 2.645 254,437 +0.00(+0.00%)
Mar 06, 2008 2.647 2.672 2.635 2.645 289,016 -0.01(-0.44%)
Mar 05, 2008 2.606 2.686 2.598 2.656 440,750 +0.06(+2.31%)
Mar 04, 2008 2.486 2.655 2.486 2.596 579,241 -0.06(-2.33%)
Mar 03, 2008 2.713 2.720 2.651 2.658 450,117 -0.05(-1.86%)
Feb 29, 2008 2.726 2.726 2.699 2.709 247,986 -0.02(-0.78%)
Feb 28, 2008 2.744 2.755 2.724 2.730 277,156 -0.02(-0.84%)
Feb 27, 2008 2.751 2.761 2.722 2.753 301,919 +0.01(+0.35%)
Feb 26, 2008 2.722 2.761 2.693 2.744 353,209 +0.04(+1.58%)
Feb 25, 2008 2.655 2.713 2.635 2.701 474,813 +0.04(+1.68%)
Feb 22, 2008 2.718 2.740 2.656 2.656 575,582 -0.06(-2.21%)
Feb 21, 2008 2.755 2.769 2.713 2.717 194,054 -0.06(-2.03%)
Feb 20, 2008 2.732 2.786 2.713 2.773 222,284 -0.01(-0.28%)
Feb 19, 2008 2.718 2.846 2.715 2.780 447,263 +0.07(+2.43%)
Feb 18, 2008 2.695 2.715 2.670 2.715 0 +0.00(+0.00%)
Feb 15, 2008 2.695 2.715 2.670 2.715 407,307 +0.02(+0.57%)
Feb 14, 2008 2.810 2.810 2.664 2.699 536,957 -0.09(-3.06%)
Feb 13, 2008 2.856 2.858 2.784 2.784 445,565 -0.10(-3.56%)
Feb 12, 2008 2.868 2.901 2.866 2.887 312,943 +0.03(+1.03%)
Feb 11, 2008 2.926 2.926 2.841 2.858 403,291 -0.05(-1.68%)
Feb 08, 2008 2.906 2.928 2.897 2.906 348,889 +0.01(+0.20%)
Feb 07, 2008 2.891 2.937 2.887 2.901 249,777 +0.01(+0.33%)
Feb 06, 2008 2.877 2.926 2.868 2.891 280,759 +0.01(+0.27%)
Feb 05, 2008 2.924 2.935 2.879 2.883 255,057 -0.04(-1.33%)
Feb 04, 2008 2.922 2.953 2.916 2.922 417,107 -0.00(-0.13%)
Feb 01, 2008 2.926 2.930 2.903 2.926 282,823 +0.00(+0.00%)
Jan 31, 2008 2.883 2.926 2.877 2.926 208,427 +0.04(+1.34%)
Jan 30, 2008 2.893 2.906 2.875 2.887 305,015 +0.01(+0.34%)
Jan 29, 2008 2.903 2.906 2.870 2.877 277,647 -0.01(-0.20%)
Jan 28, 2008 2.868 2.887 2.835 2.883 270,643 +0.04(+1.36%)
Jan 25, 2008 2.854 2.866 2.796 2.844 385,914 +0.00(+0.14%)
Jan 24, 2008 2.823 2.844 2.773 2.841 460,362 +0.07(+2.59%)
Jan 23, 2008 2.800 2.841 2.767 2.769 355,428 -0.00(-0.07%)
Jan 22, 2008 2.736 2.775 2.593 2.771 526,939 -0.02(-0.83%)
Jan 21, 2008 2.858 2.872 2.782 2.794 0 +0.00(+0.00%)
Jan 18, 2008 2.858 2.872 2.782 2.794 298,745 -0.03(-1.23%)
Jan 17, 2008 2.897 2.920 2.819 2.829 629,488 -0.07(-2.28%)
Jan 16, 2008 2.835 2.906 2.835 2.895 335,981 +0.03(+1.01%)
Jan 15, 2008 2.858 2.866 2.831 2.866 234,310 -0.01(-0.20%)
Jan 14, 2008 2.829 2.887 2.829 2.872 300,887 +0.06(+2.14%)
Jan 11, 2008 2.829 2.835 2.777 2.811 321,531 -0.01(-0.21%)
Jan 10, 2008 2.796 2.817 2.755 2.817 341,659 +0.04(+1.47%)
Jan 09, 2008 2.800 2.800 2.754 2.777 251,341 -0.02(-0.76%)
Jan 08, 2008 2.790 2.825 2.773 2.798 377,863 +0.01(+0.28%)
Jan 07, 2008 2.833 2.858 2.782 2.790 220,576 -0.04(-1.30%)
Jan 04, 2008 2.848 2.848 2.810 2.827 223,987 -0.01(-0.48%)
Jan 03, 2008 2.788 2.842 2.780 2.841 234,310 +0.06(+2.30%)
Jan 02, 2008 2.742 2.779 2.726 2.777 315,183 +0.06(+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.