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 (%)
Nov 30, 2009 3.295 3.328 3.285 3.319 278,671 +0.04(+1.09%)
Nov 27, 2009 3.223 3.309 3.223 3.283 416,373 -0.05(-1.65%)
Nov 25, 2009 3.328 3.357 3.328 3.338 183,789 +0.01(+0.21%)
Nov 24, 2009 3.328 3.350 3.319 3.331 146,212 +0.00(+0.00%)
Nov 23, 2009 3.347 3.367 3.319 3.331 305,978 -0.01(-0.29%)
Nov 20, 2009 3.343 3.350 3.309 3.340 149,328 -0.01(-0.21%)
Nov 19, 2009 3.316 3.350 3.297 3.347 197,204 +0.01(+0.36%)
Nov 18, 2009 3.321 3.340 3.309 3.336 308,516 +0.01(+0.36%)
Nov 17, 2009 3.319 3.338 3.319 3.324 193,824 -0.01(-0.43%)
Nov 16, 2009 3.347 3.362 3.324 3.338 296,864 -0.01(-0.36%)
Nov 13, 2009 3.328 3.357 3.297 3.350 349,733 +0.01(+0.21%)
Nov 12, 2009 3.359 3.362 3.331 3.343 379,311 -0.02(-0.72%)
Nov 11, 2009 3.360 3.381 3.336 3.367 365,162 +0.03(+0.92%)
Nov 10, 2009 3.301 3.365 3.289 3.336 454,531 +0.04(+1.07%)
Nov 09, 2009 3.282 3.348 3.281 3.301 678,263 +0.04(+1.16%)
Nov 06, 2009 3.199 3.280 3.187 3.263 356,839 +0.04(+1.25%)
Nov 05, 2009 3.185 3.239 3.180 3.223 291,501 +0.04(+1.19%)
Nov 04, 2009 3.190 3.228 3.180 3.185 216,085 -0.00(-0.07%)
Nov 03, 2009 3.116 3.213 3.115 3.187 381,855 +0.04(+1.20%)
Nov 02, 2009 3.116 3.199 3.107 3.149 369,497 +0.04(+1.22%)
Oct 30, 2009 3.225 3.225 3.098 3.112 417,313 -0.05(-1.72%)
Oct 29, 2009 3.116 3.171 3.112 3.166 609,106 +0.09(+2.92%)
Oct 28, 2009 3.263 3.265 3.031 3.076 762,349 -0.21(-6.34%)
Oct 27, 2009 3.268 3.306 3.263 3.284 314,238 +0.01(+0.22%)
Oct 26, 2009 3.261 3.324 3.256 3.277 461,340 +0.00(+0.14%)
Oct 23, 2009 3.256 3.280 3.256 3.272 240,602 +0.02(+0.58%)
Oct 22, 2009 3.220 3.254 3.166 3.254 645,478 +0.02(+0.58%)
Oct 21, 2009 3.230 3.244 3.218 3.235 262,302 -0.01(-0.22%)
Oct 20, 2009 3.223 3.251 3.218 3.242 421,065 +0.01(+0.45%)
Oct 19, 2009 3.178 3.244 3.164 3.227 360,650 +0.04(+1.25%)
Oct 16, 2009 3.202 3.211 3.154 3.187 516,523 -0.01(-0.44%)
Oct 15, 2009 3.213 3.228 3.192 3.202 239,426 -0.03(-0.81%)
Oct 14, 2009 3.228 3.244 3.204 3.228 260,091 +0.01(+0.22%)
Oct 13, 2009 3.228 3.228 3.192 3.220 263,639 +0.00(+0.13%)
Oct 12, 2009 3.202 3.230 3.197 3.216 383,042 +0.01(+0.29%)
Oct 09, 2009 3.167 3.207 3.167 3.207 279,203 +0.03(+0.81%)
Oct 08, 2009 3.195 3.202 3.164 3.181 336,864 -0.01(-0.37%)
Oct 07, 2009 3.174 3.207 3.160 3.193 354,201 +0.02(+0.59%)
Oct 06, 2009 3.158 3.197 3.153 3.174 306,882 +0.03(+0.82%)
Oct 05, 2009 3.090 3.153 3.064 3.148 417,997 +0.06(+1.96%)
Oct 02, 2009 3.097 3.100 3.034 3.088 527,300 -0.04(-1.26%)
Oct 01, 2009 3.158 3.160 3.127 3.127 364,770 -0.03(-1.04%)
Sep 30, 2009 3.242 3.242 3.137 3.160 228,031 -0.00(-0.07%)
Sep 29, 2009 3.214 3.214 3.158 3.162 239,138 -0.03(-0.81%)
Sep 28, 2009 3.146 3.209 3.141 3.188 250,485 +0.04(+1.34%)
Sep 25, 2009 3.118 3.151 3.118 3.146 293,613 +0.03(+0.90%)
Sep 24, 2009 3.101 3.125 3.083 3.118 239,523 +0.02(+0.68%)
Sep 23, 2009 3.048 3.123 3.048 3.097 489,727 +0.04(+1.46%)
Sep 22, 2009 3.031 3.062 2.989 3.052 398,063 +0.04(+1.32%)
Sep 21, 2009 2.977 3.020 2.975 3.013 551,545 -0.02(-0.77%)
Sep 18, 2009 3.029 3.073 2.961 3.036 904,247 +0.00(+0.00%)
Sep 17, 2009 3.183 3.183 3.029 3.036 1,396,486 -0.07(-2.11%)
Sep 16, 2009 3.092 3.214 3.090 3.101 500,770 +0.01(+0.38%)
Sep 15, 2009 3.064 3.098 3.064 3.090 237,306 +0.01(+0.46%)
Sep 14, 2009 3.036 3.076 3.015 3.076 362,096 +0.03(+0.92%)
Sep 11, 2009 3.073 3.078 3.048 3.048 371,277 -0.00(-0.07%)
Sep 10, 2009 3.002 3.050 2.999 3.050 277,031 +0.04(+1.21%)
Sep 09, 2009 3.011 3.032 2.988 3.013 576,232 -0.00(-0.08%)
Sep 08, 2009 2.965 3.020 2.958 3.016 476,945 +0.08(+2.84%)
Sep 04, 2009 2.895 2.937 2.886 2.932 349,918 +0.04(+1.36%)
Sep 03, 2009 2.872 2.893 2.842 2.893 212,369 +0.05(+1.71%)
Sep 02, 2009 2.821 2.849 2.812 2.844 204,697 +0.00(+0.16%)
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.