Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 3.577 3.579 3.579 3.579 273,934 +0.01(+0.33%)
Dec 30, 2009 3.610 3.615 3.560 3.567 434,113 -0.07(-1.95%)
Dec 29, 2009 3.679 3.714 3.605 3.638 406,389 -0.05(-1.45%)
Dec 28, 2009 3.681 3.735 3.679 3.692 500,204 +0.01(+0.35%)
Dec 24, 2009 3.651 3.679 3.651 3.679 127,523 +0.01(+0.35%)
Dec 23, 2009 3.636 3.666 3.615 3.666 197,989 +0.05(+1.47%)
Dec 22, 2009 3.633 3.666 3.603 3.613 519,139 -0.02(-0.42%)
Dec 21, 2009 3.666 3.674 3.628 3.628 268,534 -0.04(-1.11%)
Dec 18, 2009 3.646 3.689 3.624 3.669 255,165 +0.03(+0.77%)
Dec 17, 2009 3.600 3.648 3.598 3.641 288,013 +0.01(+0.35%)
Dec 16, 2009 3.620 3.628 3.598 3.628 150,782 +0.01(+0.28%)
Dec 15, 2009 3.638 3.638 3.585 3.618 228,607 -0.02(-0.63%)
Dec 14, 2009 3.582 3.641 3.582 3.641 338,733 +0.05(+1.41%)
Dec 11, 2009 3.577 3.590 3.565 3.590 167,514 +0.02(+0.50%)
Dec 10, 2009 3.575 3.577 3.562 3.572 338,744 +0.01(+0.21%)
Dec 09, 2009 3.562 3.577 3.489 3.565 527,424 -0.03(-0.85%)
Dec 08, 2009 3.575 3.608 3.544 3.595 356,871 +0.01(+0.35%)
Dec 07, 2009 3.552 3.603 3.550 3.582 457,715 +0.05(+1.36%)
Dec 04, 2009 3.544 3.559 3.516 3.534 432,509 +0.01(+0.36%)
Dec 03, 2009 3.570 3.577 3.519 3.522 310,023 -0.05(-1.28%)
Dec 02, 2009 3.605 3.608 3.560 3.567 404,528 -0.02(-0.64%)
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.