Pioneer High Income Trust (NY: PHT )

7.110 +0.060 (+0.85%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 4.002 4.004 4.004 4.004 244,863 +0.01(+0.33%)
Dec 30, 2009 4.039 4.045 3.982 3.991 388,043 -0.08(-1.95%)
Dec 29, 2009 4.116 4.155 4.033 4.070 363,261 -0.06(-1.45%)
Dec 28, 2009 4.118 4.178 4.116 4.130 447,120 +0.01(+0.35%)
Dec 24, 2009 4.084 4.116 4.084 4.116 113,990 +0.01(+0.35%)
Dec 23, 2009 4.067 4.101 4.045 4.101 176,978 +0.06(+1.47%)
Dec 22, 2009 4.064 4.101 4.030 4.042 464,046 -0.02(-0.42%)
Dec 21, 2009 4.101 4.110 4.059 4.059 240,036 -0.05(-1.11%)
Dec 18, 2009 4.079 4.127 4.054 4.104 228,086 +0.03(+0.77%)
Dec 17, 2009 4.028 4.082 4.025 4.073 257,448 +0.01(+0.35%)
Dec 16, 2009 4.050 4.059 4.025 4.059 134,780 +0.01(+0.28%)
Dec 15, 2009 4.070 4.070 4.011 4.047 204,346 -0.03(-0.63%)
Dec 14, 2009 4.008 4.073 4.008 4.073 302,785 +0.06(+1.41%)
Dec 11, 2009 4.002 4.016 3.988 4.016 149,736 +0.02(+0.50%)
Dec 10, 2009 3.999 4.002 3.985 3.996 302,795 +0.01(+0.21%)
Dec 09, 2009 3.985 4.002 3.903 3.988 471,452 -0.03(-0.85%)
Dec 08, 2009 3.999 4.036 3.965 4.022 318,999 +0.01(+0.35%)
Dec 07, 2009 3.974 4.030 3.972 4.008 409,140 +0.05(+1.36%)
Dec 04, 2009 3.965 3.982 3.934 3.954 386,609 +0.01(+0.36%)
Dec 03, 2009 3.994 4.002 3.937 3.940 277,122 -0.05(-1.28%)
Dec 02, 2009 4.033 4.036 3.982 3.991 361,598 -0.03(-0.64%)
Dec 01, 2009 3.957 4.016 3.951 4.016 266,450 +0.07(+1.80%)
Nov 30, 2009 3.917 3.956 3.906 3.945 234,420 +0.04(+1.09%)
Nov 27, 2009 3.832 3.934 3.832 3.903 350,257 -0.07(-1.65%)
Nov 25, 2009 3.957 3.991 3.957 3.968 154,605 +0.01(+0.21%)
Nov 24, 2009 3.957 3.982 3.945 3.959 122,995 +0.00(+0.00%)
Nov 23, 2009 3.979 4.002 3.945 3.959 257,392 -0.01(-0.29%)
Nov 20, 2009 3.974 3.982 3.934 3.971 125,616 -0.01(-0.21%)
Nov 19, 2009 3.942 3.982 3.920 3.979 165,890 +0.01(+0.36%)
Nov 18, 2009 3.948 3.971 3.934 3.965 259,527 +0.01(+0.36%)
Nov 17, 2009 3.945 3.968 3.945 3.951 163,047 -0.02(-0.43%)
Nov 16, 2009 3.979 3.996 3.951 3.968 249,725 -0.01(-0.36%)
Nov 13, 2009 3.957 3.991 3.920 3.982 294,199 +0.01(+0.21%)
Nov 12, 2009 3.994 3.996 3.960 3.974 319,080 -0.07(-1.69%)
Nov 11, 2009 4.033 4.059 4.005 4.042 304,201 +0.04(+0.92%)
Nov 10, 2009 3.962 4.039 3.948 4.005 378,650 +0.04(+1.07%)
Nov 09, 2009 3.940 4.019 3.939 3.962 565,032 +0.05(+1.16%)
Nov 06, 2009 3.840 3.937 3.826 3.917 297,267 +0.05(+1.25%)
Nov 05, 2009 3.823 3.888 3.818 3.869 242,837 +0.05(+1.19%)
Nov 04, 2009 3.829 3.874 3.818 3.823 180,011 -0.00(-0.07%)
Nov 03, 2009 3.741 3.857 3.740 3.826 318,107 +0.05(+1.20%)
Nov 02, 2009 3.741 3.840 3.730 3.781 307,812 +0.05(+1.22%)
Oct 30, 2009 3.871 3.871 3.719 3.735 347,646 -0.07(-1.72%)
Oct 29, 2009 3.741 3.806 3.735 3.800 507,420 +0.11(+2.92%)
Oct 28, 2009 3.917 3.920 3.639 3.693 635,081 -0.25(-6.34%)
Oct 27, 2009 3.923 3.968 3.917 3.942 261,778 +0.01(+0.22%)
Oct 26, 2009 3.914 3.991 3.908 3.934 384,323 +0.01(+0.14%)
Oct 23, 2009 3.908 3.937 3.908 3.928 200,435 +0.02(+0.58%)
Oct 22, 2009 3.866 3.906 3.800 3.906 537,720 +0.02(+0.58%)
Oct 21, 2009 3.877 3.894 3.863 3.883 218,513 -0.01(-0.22%)
Oct 20, 2009 3.869 3.903 3.863 3.891 350,771 +0.02(+0.45%)
Oct 19, 2009 3.815 3.894 3.798 3.874 300,442 +0.05(+1.25%)
Oct 16, 2009 3.843 3.854 3.786 3.826 430,294 -0.02(-0.44%)
Oct 15, 2009 3.857 3.874 3.832 3.843 199,456 -0.03(-0.81%)
Oct 14, 2009 3.874 3.894 3.846 3.874 216,670 +0.01(+0.22%)
Oct 13, 2009 3.874 3.874 3.832 3.866 219,626 -0.03(-0.87%)
Oct 12, 2009 3.883 3.917 3.877 3.900 315,891 +0.01(+0.29%)
Oct 09, 2009 3.840 3.888 3.840 3.888 230,256 +0.03(+0.81%)
Oct 08, 2009 3.874 3.883 3.837 3.857 277,809 -0.01(-0.37%)
Oct 07, 2009 3.849 3.889 3.832 3.871 292,106 +0.02(+0.59%)
Oct 06, 2009 3.829 3.877 3.823 3.849 253,083 +0.03(+0.82%)
Oct 05, 2009 3.747 3.823 3.715 3.818 344,718 +0.07(+1.96%)
Oct 02, 2009 3.755 3.759 3.678 3.744 434,860 -0.05(-1.26%)
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.