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 (%)
Nov 30, 2009 3.502 3.537 3.492 3.527 262,201 +0.04(+1.09%)
Nov 27, 2009 3.426 3.517 3.426 3.489 391,764 -0.06(-1.65%)
Nov 25, 2009 3.537 3.568 3.537 3.548 172,927 +0.01(+0.22%)
Nov 24, 2009 3.537 3.560 3.527 3.540 137,571 +0.00(+0.00%)
Nov 23, 2009 3.558 3.578 3.527 3.540 287,894 -0.01(-0.29%)
Nov 20, 2009 3.553 3.560 3.517 3.550 140,503 -0.01(-0.21%)
Nov 19, 2009 3.525 3.560 3.504 3.558 185,549 +0.01(+0.36%)
Nov 18, 2009 3.530 3.550 3.517 3.545 290,282 +0.01(+0.36%)
Nov 17, 2009 3.527 3.548 3.527 3.532 182,369 -0.02(-0.43%)
Nov 16, 2009 3.558 3.573 3.532 3.548 279,319 -0.01(-0.36%)
Nov 13, 2009 3.537 3.568 3.504 3.560 329,063 +0.01(+0.21%)
Nov 12, 2009 3.570 3.573 3.540 3.553 356,893 -0.06(-1.69%)
Nov 11, 2009 3.606 3.629 3.581 3.614 340,251 +0.03(+0.92%)
Nov 10, 2009 3.542 3.611 3.530 3.581 423,523 +0.04(+1.07%)
Nov 09, 2009 3.522 3.593 3.521 3.542 631,992 +0.04(+1.16%)
Nov 06, 2009 3.433 3.520 3.421 3.502 332,496 +0.04(+1.25%)
Nov 05, 2009 3.418 3.477 3.413 3.459 271,615 +0.04(+1.19%)
Nov 04, 2009 3.423 3.464 3.413 3.418 201,344 -0.00(-0.07%)
Nov 03, 2009 3.345 3.449 3.343 3.421 355,805 +0.04(+1.20%)
Nov 02, 2009 3.345 3.433 3.334 3.380 344,290 +0.04(+1.22%)
Oct 30, 2009 3.461 3.461 3.325 3.339 388,844 -0.06(-1.72%)
Oct 29, 2009 3.345 3.403 3.339 3.398 567,553 +0.10(+2.92%)
Oct 28, 2009 3.502 3.504 3.253 3.301 710,342 -0.22(-6.34%)
Oct 27, 2009 3.507 3.548 3.502 3.525 292,801 +0.01(+0.22%)
Oct 26, 2009 3.499 3.568 3.494 3.517 429,867 +0.01(+0.14%)
Oct 23, 2009 3.494 3.520 3.494 3.512 224,188 +0.02(+0.58%)
Oct 22, 2009 3.456 3.492 3.398 3.492 601,443 +0.02(+0.58%)
Oct 21, 2009 3.466 3.481 3.454 3.471 244,408 -0.01(-0.22%)
Oct 20, 2009 3.459 3.489 3.454 3.479 392,340 +0.02(+0.45%)
Oct 19, 2009 3.411 3.482 3.395 3.464 336,046 +0.04(+1.25%)
Oct 16, 2009 3.436 3.446 3.385 3.421 481,286 -0.02(-0.44%)
Oct 15, 2009 3.449 3.464 3.426 3.436 223,093 -0.03(-0.81%)
Oct 14, 2009 3.464 3.482 3.438 3.464 242,347 +0.01(+0.22%)
Oct 13, 2009 3.464 3.464 3.426 3.456 245,653 -0.03(-0.87%)
Oct 12, 2009 3.471 3.502 3.466 3.487 353,326 +0.01(+0.29%)
Oct 09, 2009 3.433 3.477 3.433 3.477 257,543 +0.03(+0.81%)
Oct 08, 2009 3.464 3.471 3.431 3.449 310,731 -0.01(-0.37%)
Oct 07, 2009 3.441 3.477 3.426 3.461 326,722 +0.02(+0.59%)
Oct 06, 2009 3.423 3.466 3.418 3.441 283,075 +0.03(+0.82%)
Oct 05, 2009 3.350 3.418 3.322 3.413 385,569 +0.07(+1.96%)
Oct 02, 2009 3.357 3.360 3.289 3.347 486,393 -0.04(-1.26%)
Oct 01, 2009 3.423 3.426 3.390 3.390 336,472 -0.04(-1.04%)
Sep 30, 2009 3.515 3.515 3.400 3.426 210,340 -0.00(-0.07%)
Sep 29, 2009 3.484 3.484 3.424 3.428 220,586 -0.03(-0.81%)
Sep 28, 2009 3.411 3.479 3.405 3.456 231,053 +0.05(+1.34%)
Sep 25, 2009 3.380 3.416 3.380 3.411 270,835 +0.03(+0.90%)
Sep 24, 2009 3.362 3.388 3.342 3.380 220,941 +0.02(+0.68%)
Sep 23, 2009 3.304 3.385 3.304 3.357 451,735 +0.05(+1.46%)
Sep 22, 2009 3.286 3.320 3.241 3.309 367,182 +0.04(+1.32%)
Sep 21, 2009 3.228 3.273 3.225 3.266 508,757 -0.03(-0.77%)
Sep 18, 2009 3.284 3.332 3.210 3.291 834,097 +0.00(+0.00%)
Sep 17, 2009 3.451 3.451 3.284 3.291 1,288,149 -0.07(-2.11%)
Sep 16, 2009 3.352 3.484 3.350 3.362 461,921 +0.01(+0.38%)
Sep 15, 2009 3.322 3.359 3.322 3.350 218,896 +0.02(+0.46%)
Sep 14, 2009 3.291 3.334 3.268 3.334 334,005 +0.03(+0.92%)
Sep 11, 2009 3.332 3.337 3.304 3.304 342,474 -0.04(-1.12%)
Sep 10, 2009 3.289 3.341 3.286 3.341 252,861 +0.04(+1.21%)
Sep 09, 2009 3.299 3.322 3.273 3.301 525,958 -0.00(-0.08%)
Sep 08, 2009 3.248 3.309 3.241 3.304 435,333 +0.09(+2.84%)
Sep 04, 2009 3.172 3.218 3.162 3.213 319,389 +0.04(+1.36%)
Sep 03, 2009 3.147 3.169 3.114 3.169 193,841 +0.05(+1.71%)
Sep 02, 2009 3.091 3.121 3.081 3.116 186,838 +0.01(+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.