Pioneer High Income Trust (NY: PHT )

7.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 3.461 3.461 3.325 3.339 388,920 -0.06(-1.72%)
Oct 29, 2009 3.344 3.402 3.339 3.397 567,663 +0.10(+2.92%)
Oct 28, 2009 3.501 3.504 3.253 3.301 710,480 -0.22(-6.34%)
Oct 27, 2009 3.506 3.547 3.501 3.524 292,857 +0.01(+0.22%)
Oct 26, 2009 3.499 3.567 3.494 3.516 429,951 +0.01(+0.14%)
Oct 23, 2009 3.494 3.519 3.494 3.511 224,232 +0.02(+0.58%)
Oct 22, 2009 3.456 3.491 3.397 3.491 601,560 +0.02(+0.58%)
Oct 21, 2009 3.466 3.480 3.453 3.471 244,456 -0.01(-0.22%)
Oct 20, 2009 3.458 3.489 3.453 3.478 392,416 +0.02(+0.45%)
Oct 19, 2009 3.410 3.481 3.395 3.463 336,111 +0.04(+1.25%)
Oct 16, 2009 3.435 3.445 3.384 3.420 481,380 -0.02(-0.44%)
Oct 15, 2009 3.448 3.463 3.425 3.435 223,136 -0.03(-0.81%)
Oct 14, 2009 3.463 3.481 3.438 3.463 242,394 +0.01(+0.22%)
Oct 13, 2009 3.463 3.463 3.425 3.456 245,701 -0.03(-0.87%)
Oct 12, 2009 3.471 3.501 3.466 3.486 353,395 +0.01(+0.29%)
Oct 09, 2009 3.433 3.476 3.433 3.476 257,593 +0.03(+0.81%)
Oct 08, 2009 3.463 3.471 3.430 3.448 310,791 -0.01(-0.37%)
Oct 07, 2009 3.440 3.476 3.425 3.461 326,786 +0.02(+0.59%)
Oct 06, 2009 3.423 3.466 3.417 3.440 283,130 +0.03(+0.82%)
Oct 05, 2009 3.349 3.417 3.321 3.412 385,644 +0.07(+1.96%)
Oct 02, 2009 3.357 3.360 3.288 3.347 486,488 -0.04(-1.26%)
Oct 01, 2009 3.423 3.425 3.390 3.390 336,537 -0.04(-1.04%)
Sep 30, 2009 3.514 3.514 3.400 3.425 210,381 -0.00(-0.07%)
Sep 29, 2009 3.483 3.483 3.423 3.428 220,629 -0.03(-0.81%)
Sep 28, 2009 3.410 3.478 3.405 3.456 231,098 +0.05(+1.34%)
Sep 25, 2009 3.379 3.415 3.379 3.410 270,887 +0.03(+0.90%)
Sep 24, 2009 3.362 3.387 3.341 3.379 220,984 +0.02(+0.68%)
Sep 23, 2009 3.303 3.384 3.303 3.357 451,822 +0.05(+1.46%)
Sep 22, 2009 3.286 3.319 3.240 3.308 367,253 +0.04(+1.32%)
Sep 21, 2009 3.227 3.273 3.225 3.265 508,856 -0.03(-0.77%)
Sep 18, 2009 3.283 3.331 3.209 3.291 834,259 +0.00(+0.00%)
Sep 17, 2009 3.450 3.450 3.283 3.291 1,288,399 -0.07(-2.11%)
Sep 16, 2009 3.352 3.483 3.349 3.362 462,011 +0.01(+0.38%)
Sep 15, 2009 3.321 3.358 3.321 3.349 218,938 +0.02(+0.46%)
Sep 14, 2009 3.291 3.334 3.268 3.334 334,070 +0.03(+0.92%)
Sep 11, 2009 3.331 3.336 3.303 3.303 342,540 -0.04(-1.12%)
Sep 10, 2009 3.288 3.341 3.286 3.341 252,910 +0.04(+1.21%)
Sep 09, 2009 3.298 3.321 3.273 3.301 526,061 -0.00(-0.08%)
Sep 08, 2009 3.247 3.308 3.240 3.303 435,418 +0.09(+2.84%)
Sep 04, 2009 3.171 3.217 3.161 3.212 319,451 +0.04(+1.36%)
Sep 03, 2009 3.146 3.169 3.113 3.169 193,878 +0.05(+1.71%)
Sep 02, 2009 3.090 3.121 3.080 3.116 186,874 +0.01(+0.16%)
Sep 01, 2009 3.126 3.161 3.108 3.110 350,671 -0.02(-0.65%)
Aug 31, 2009 3.149 3.171 3.116 3.131 315,758 -0.01(-0.32%)
Aug 28, 2009 3.154 3.160 3.121 3.141 225,465 -0.02(-0.48%)
Aug 27, 2009 3.156 3.166 3.133 3.156 220,846 -0.01(-0.32%)
Aug 26, 2009 3.146 3.171 3.128 3.166 242,607 +0.01(+0.32%)
Aug 25, 2009 3.128 3.156 3.123 3.156 199,140 +0.03(+0.89%)
Aug 24, 2009 3.118 3.156 3.108 3.128 335,031 +0.05(+1.65%)
Aug 21, 2009 3.034 3.080 3.034 3.078 278,636 +0.05(+1.76%)
Aug 20, 2009 3.055 3.055 3.006 3.024 194,986 -0.01(-0.33%)
Aug 19, 2009 3.052 3.052 2.981 3.034 452,697 -0.04(-1.32%)
Aug 18, 2009 3.009 3.075 3.006 3.075 319,285 +0.09(+3.15%)
Aug 17, 2009 3.042 3.042 2.946 2.981 513,893 -0.14(-4.39%)
Aug 14, 2009 3.143 3.154 3.085 3.118 238,532 -0.03(-0.81%)
Aug 13, 2009 3.138 3.151 3.080 3.143 293,646 +0.00(+0.09%)
Aug 12, 2009 3.105 3.141 3.103 3.141 245,004 +0.00(+0.15%)
Aug 11, 2009 3.143 3.156 3.111 3.136 377,072 -0.00(-0.05%)
Aug 10, 2009 3.024 3.174 3.001 3.137 344,996 +0.07(+2.20%)
Aug 07, 2009 2.999 3.098 2.999 3.070 412,297 +0.09(+2.89%)
Aug 06, 2009 2.984 3.019 2.968 2.984 352,528 +0.00(+0.00%)
Aug 05, 2009 2.918 3.042 2.892 2.984 310,468 +0.00(+0.00%)
Aug 04, 2009 2.963 2.991 2.958 2.984 276,480 +0.00(+0.00%)
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.