Pioneer High Income Trust (NY: PHT )

8.019 -0.001 (-0.01%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 1.999 2.040 1.997 2.021 567,836 +0.04(+1.98%)
Sep 29, 2008 2.215 2.215 1.982 1.982 715,673 -0.36(-15.38%)
Sep 26, 2008 2.191 2.352 2.154 2.342 0 +0.07(+3.19%)
Sep 25, 2008 2.195 2.285 2.195 2.270 513,071 +0.07(+3.39%)
Sep 24, 2008 2.154 2.195 2.097 2.195 385,794 +0.01(+0.54%)
Sep 23, 2008 2.156 2.195 2.136 2.183 514,960 -0.00(-0.18%)
Sep 22, 2008 2.252 2.256 2.168 2.187 386,687 -0.04(-1.93%)
Sep 19, 2008 2.031 2.358 2.031 2.230 0 +0.27(+14.01%)
Sep 18, 2008 1.817 1.984 1.764 1.956 1,808,015 +0.12(+6.73%)
Sep 17, 2008 2.130 2.130 1.764 1.833 2,117,222 -0.29(-13.81%)
Sep 16, 2008 2.150 2.158 2.031 2.127 1,390,931 -0.13(-5.73%)
Sep 15, 2008 2.364 2.375 2.238 2.256 1,071,868 -0.19(-7.77%)
Sep 12, 2008 2.448 2.468 2.414 2.446 587,395 -0.05(-1.89%)
Sep 11, 2008 2.544 2.546 2.458 2.493 678,593 -0.05(-2.09%)
Sep 10, 2008 2.538 2.569 2.527 2.546 295,550 +0.01(+0.31%)
Sep 09, 2008 2.550 2.571 2.531 2.538 275,071 -0.03(-1.28%)
Sep 08, 2008 2.560 2.593 2.523 2.571 419,925 +0.05(+1.92%)
Sep 05, 2008 2.548 2.554 2.523 2.523 0 -0.03(-0.99%)
Sep 04, 2008 2.589 2.606 2.548 2.548 343,532 -0.06(-2.16%)
Sep 03, 2008 2.593 2.604 2.579 2.604 215,312 +0.00(+0.00%)
Sep 02, 2008 2.569 2.606 2.567 2.604 272,759 +0.03(+1.36%)
Aug 29, 2008 2.558 2.579 2.558 2.569 284,304 -0.01(-0.30%)
Aug 28, 2008 2.560 2.602 2.558 2.577 312,127 +0.02(+0.83%)
Aug 27, 2008 2.552 2.570 2.546 2.556 299,829 +0.02(+0.61%)
Aug 26, 2008 2.548 2.573 2.540 2.540 219,879 -0.02(-0.76%)
Aug 25, 2008 2.536 2.560 2.536 2.560 332,090 +0.00(+0.15%)
Aug 22, 2008 2.571 2.571 2.548 2.556 299,457 -0.00(-0.08%)
Aug 21, 2008 2.548 2.562 2.529 2.558 505,867 +0.01(+0.30%)
Aug 20, 2008 2.552 2.566 2.546 2.550 200,211 -0.00(-0.08%)
Aug 19, 2008 2.562 2.562 2.542 2.552 329,138 -0.03(-1.20%)
Aug 18, 2008 2.589 2.589 2.558 2.583 211,570 +0.00(+0.08%)
Aug 15, 2008 2.548 2.581 2.543 2.581 0 +0.03(+1.22%)
Aug 14, 2008 2.550 2.575 2.548 2.550 355,728 -0.02(-0.60%)
Aug 13, 2008 2.540 2.577 2.540 2.565 365,616 -0.04(-1.56%)
Aug 12, 2008 2.620 2.622 2.606 2.606 177,574 -0.01(-0.52%)
Aug 11, 2008 2.622 2.635 2.614 2.620 260,760 -0.02(-0.59%)
Aug 08, 2008 2.593 2.635 2.540 2.635 265,601 +0.04(+1.42%)
Aug 07, 2008 2.587 2.602 2.554 2.598 303,271 +0.01(+0.22%)
Aug 06, 2008 2.573 2.596 2.569 2.593 265,931 -0.00(-0.15%)
Aug 05, 2008 2.625 2.635 2.569 2.596 468,635 -0.03(-1.11%)
Aug 04, 2008 2.664 2.664 2.625 2.625 276,217 -0.01(-0.44%)
Aug 01, 2008 2.600 2.641 2.600 2.637 163,046 +0.05(+1.79%)
Jul 31, 2008 2.604 2.629 2.591 2.591 204,050 -0.02(-0.67%)
Jul 30, 2008 2.674 2.674 2.606 2.608 202,802 -0.05(-1.90%)
Jul 29, 2008 2.548 2.658 2.548 2.658 337,489 +0.11(+4.33%)
Jul 28, 2008 2.529 2.577 2.529 2.548 258,757 +0.00(+0.15%)
Jul 25, 2008 2.591 2.596 2.542 2.544 454,891 -0.06(-2.38%)
Jul 24, 2008 2.668 2.672 2.606 2.606 150,593 -0.06(-2.32%)
Jul 23, 2008 2.703 2.724 2.659 2.668 279,339 +0.05(+1.77%)
Jul 22, 2008 2.596 2.627 2.589 2.622 149,163 +0.00(+0.07%)
Jul 21, 2008 2.707 2.707 2.618 2.620 268,119 -0.06(-2.24%)
Jul 18, 2008 2.660 2.684 2.625 2.680 238,485 +0.02(+0.73%)
Jul 17, 2008 2.610 2.666 2.610 2.660 397,356 +0.07(+2.62%)
Jul 16, 2008 2.536 2.612 2.486 2.593 539,852 +0.03(+1.36%)
Jul 15, 2008 2.548 2.567 2.403 2.558 916,255 -0.00(-0.08%)
Jul 14, 2008 2.575 2.587 2.529 2.560 413,309 -0.01(-0.45%)
Jul 11, 2008 2.614 2.616 2.560 2.571 258,979 -0.08(-3.00%)
Jul 10, 2008 2.610 2.651 2.602 2.651 334,020 +0.02(+0.81%)
Jul 09, 2008 2.625 2.662 2.625 2.629 341,875 -0.01(-0.37%)
Jul 08, 2008 2.519 2.641 2.517 2.639 642,587 +0.10(+3.97%)
Jul 07, 2008 2.655 2.678 2.482 2.538 2,074,567 -0.15(-5.48%)
Jul 04, 2008 2.684 2.686 2.643 2.686 345,813 +0.00(+0.00%)
Jul 03, 2008 2.684 2.686 2.643 2.686 345,813 +0.01(+0.29%)
Jul 02, 2008 2.703 2.726 2.678 2.678 179,598 -0.01(-0.50%)
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.