Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 1.703 1.766 1.697 1.738 316,332 +0.07(+4.03%)
Mar 30, 2009 1.762 1.772 1.647 1.671 242,012 -0.11(-6.44%)
Mar 26, 2009 1.818 1.820 1.762 1.786 362,043 -0.01(-0.72%)
Mar 25, 2009 1.783 1.827 1.782 1.799 254,978 +0.01(+0.36%)
Mar 24, 2009 1.790 1.829 1.736 1.792 413,308 -0.04(-2.13%)
Mar 23, 2009 1.799 1.835 1.766 1.831 431,224 +0.14(+8.20%)
Mar 20, 2009 1.751 1.767 1.692 1.692 312,608 -0.08(-4.41%)
Mar 19, 2009 1.842 1.861 1.742 1.770 235,932 -0.01(-0.61%)
Mar 18, 2009 1.684 1.827 1.671 1.781 640,229 +0.08(+4.59%)
Mar 17, 2009 1.638 1.731 1.638 1.703 297,517 +0.04(+2.61%)
Mar 16, 2009 1.651 1.703 1.647 1.660 512,634 -0.01(-0.65%)
Mar 13, 2009 1.660 1.688 1.642 1.671 0 -0.01(-0.44%)
Mar 12, 2009 1.645 1.694 1.599 1.678 1,324,334 +0.03(+1.60%)
Mar 11, 2009 1.541 1.671 1.540 1.651 881,238 +0.14(+9.62%)
Mar 10, 2009 1.451 1.556 1.440 1.507 856,211 +0.07(+5.05%)
Mar 09, 2009 1.545 1.545 1.353 1.434 1,222,204 -0.11(-7.17%)
Mar 06, 2009 1.568 1.570 1.428 1.545 0 -0.00(-0.14%)
Mar 05, 2009 1.543 1.562 1.517 1.547 440,811 -0.06(-3.46%)
Mar 04, 2009 1.556 1.609 1.502 1.602 378,344 +0.05(+3.44%)
Mar 02, 2009 1.605 1.630 1.541 1.549 571,039 -0.12(-7.39%)
Feb 27, 2009 1.662 1.735 1.654 1.673 0 +0.01(+0.64%)
Feb 26, 2009 1.715 1.724 1.656 1.662 321,866 -0.03(-1.52%)
Feb 25, 2009 1.641 1.700 1.609 1.688 332,171 +0.02(+1.49%)
Feb 24, 2009 1.651 1.668 1.551 1.663 556,627 +0.11(+7.20%)
Feb 23, 2009 1.585 1.609 1.507 1.551 737,763 -0.05(-3.32%)
Feb 20, 2009 1.602 1.634 1.570 1.605 710,586 -0.04(-2.59%)
Feb 19, 2009 1.664 1.735 1.641 1.647 442,942 -0.01(-0.90%)
Feb 18, 2009 1.794 1.794 1.654 1.662 675,554 -0.12(-6.70%)
Feb 17, 2009 1.875 1.899 1.683 1.781 1,513,341 -0.15(-7.93%)
Feb 13, 2009 1.986 2.058 1.922 1.935 595,554 -0.10(-4.72%)
Feb 12, 2009 2.071 2.127 1.982 2.031 701,280 -0.08(-3.74%)
Feb 11, 2009 2.046 2.144 2.031 2.110 285,758 +0.05(+2.68%)
Feb 10, 2009 2.099 2.153 2.050 2.055 379,061 -0.04(-2.00%)
Feb 09, 2009 2.078 2.111 2.057 2.097 305,433 +0.03(+1.63%)
Feb 06, 2009 2.000 2.065 2.000 2.063 563,837 +0.07(+3.26%)
Feb 05, 2009 1.985 1.998 1.908 1.998 842,704 -0.00(-0.11%)
Feb 04, 2009 1.996 2.038 1.977 2.000 308,798 +0.01(+0.32%)
Feb 03, 2009 1.998 2.017 1.941 1.994 248,660 -0.01(-0.52%)
Feb 02, 2009 1.998 2.090 1.947 2.004 428,152 -0.02(-1.04%)
Jan 30, 2009 2.080 2.080 2.025 2.025 0 -0.06(-2.82%)
Jan 29, 2009 2.071 2.109 2.006 2.084 613,541 -0.02(-0.80%)
Jan 28, 2009 1.968 2.185 1.968 2.101 721,661 +0.14(+7.07%)
Jan 27, 2009 1.939 1.996 1.918 1.962 401,971 +0.03(+1.63%)
Jan 26, 2009 1.933 1.971 1.905 1.931 503,261 -0.01(-0.43%)
Jan 23, 2009 1.817 1.939 1.817 1.939 649,603 +0.07(+3.71%)
Jan 22, 2009 1.876 1.878 1.851 1.870 270,427 -0.00(-0.22%)
Jan 21, 2009 1.842 1.874 1.817 1.874 511,067 +0.05(+2.53%)
Jan 20, 2009 1.859 1.918 1.819 1.828 436,144 -0.07(-3.87%)
Jan 16, 2009 1.891 1.912 1.834 1.901 266,781 +0.02(+1.00%)
Jan 15, 2009 1.748 1.882 1.748 1.882 628,616 +0.13(+7.56%)
Jan 14, 2009 1.868 1.868 1.725 1.750 435,558 -0.14(-7.24%)
Jan 13, 2009 1.870 1.912 1.870 1.887 373,911 +0.02(+1.13%)
Jan 12, 2009 1.866 1.889 1.828 1.866 333,722 +0.02(+0.91%)
Jan 09, 2009 1.880 1.901 1.849 1.849 288,806 -0.03(-1.68%)
Jan 08, 2009 1.828 1.880 1.809 1.880 288,697 +0.05(+2.87%)
Jan 07, 2009 1.811 1.866 1.805 1.828 438,500 -0.08(-4.29%)
Jan 06, 2009 1.922 1.964 1.866 1.910 627,512 +0.04(+2.13%)
Jan 05, 2009 1.828 1.891 1.806 1.870 824,821 +0.08(+4.71%)
Jan 02, 2009 1.700 1.794 1.691 1.786 0 +0.11(+6.38%)
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.