Pioneer High Income Trust (NY: PHT )

7.300 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 14.90 14.94 14.86 14.90 58,813 +0.01(+0.07%)
May 29, 2008 14.89 14.91 14.82 14.89 82,589 +0.00(+0.00%)
May 28, 2008 14.95 14.95 14.82 14.89 71,024 -0.01(-0.07%)
May 27, 2008 14.96 15.10 14.89 14.90 108,375 -0.05(-0.33%)
May 26, 2008 14.95 15.01 14.86 14.95 0 +0.00(+0.00%)
May 23, 2008 14.95 15.01 14.86 14.95 55,131 +0.09(+0.61%)
May 22, 2008 15.04 15.04 14.85 14.86 104,593 -0.13(-0.87%)
May 21, 2008 15.01 15.05 14.98 14.99 45,743 +0.01(+0.07%)
May 20, 2008 15.24 15.25 14.98 14.98 106,440 -0.23(-1.51%)
May 19, 2008 15.31 15.42 15.16 15.21 103,833 -0.04(-0.26%)
May 16, 2008 15.20 15.28 15.11 15.25 43,630 +0.03(+0.20%)
May 15, 2008 15.03 15.22 15.02 15.22 31,407 +0.15(+1.00%)
May 14, 2008 14.91 15.18 14.91 15.07 57,840 +0.16(+1.07%)
May 13, 2008 15.28 15.28 14.88 14.91 90,580 -0.36(-2.36%)
May 12, 2008 15.50 15.50 15.27 15.27 95,314 -0.12(-0.78%)
May 09, 2008 15.28 15.40 15.25 15.39 23,628 +0.14(+0.92%)
May 08, 2008 15.23 15.38 15.23 15.25 54,315 +0.05(+0.33%)
May 07, 2008 15.27 15.32 15.20 15.20 54,495 -0.10(-0.65%)
May 06, 2008 15.28 15.35 15.22 15.30 101,921 -0.02(-0.13%)
May 05, 2008 15.50 15.57 15.31 15.32 105,708 -0.13(-0.84%)
May 02, 2008 15.33 15.56 15.33 15.45 60,283 +0.07(+0.45%)
May 01, 2008 15.24 15.43 15.24 15.38 77,725 +0.11(+0.72%)
Apr 30, 2008 15.29 15.29 15.19 15.27 106,337 +0.09(+0.59%)
Apr 29, 2008 15.03 15.25 15.01 15.18 78,245 +0.09(+0.60%)
Apr 28, 2008 14.82 15.09 14.82 15.09 84,757 +0.29(+1.96%)
Apr 25, 2008 14.85 14.92 14.73 14.80 84,797 +0.02(+0.14%)
Apr 24, 2008 14.75 14.80 14.63 14.78 64,866 +0.05(+0.34%)
Apr 23, 2008 14.50 14.75 14.50 14.73 67,460 +0.27(+1.87%)
Apr 22, 2008 14.43 14.48 14.25 14.46 56,150 +0.15(+1.05%)
Apr 21, 2008 14.29 14.36 14.23 14.31 40,740 +0.02(+0.14%)
Apr 18, 2008 14.18 14.47 14.18 14.29 80,175 +0.14(+0.99%)
Apr 17, 2008 14.15 14.20 14.02 14.15 58,609 +0.01(+0.04%)
Apr 16, 2008 14.10 14.17 14.02 14.14 29,850 +0.21(+1.54%)
Apr 15, 2008 13.98 13.98 13.84 13.93 38,080 -0.06(-0.43%)
Apr 14, 2008 13.80 14.04 13.80 13.99 45,903 +0.16(+1.16%)
Apr 11, 2008 14.05 14.05 13.81 13.83 46,200 -0.37(-2.61%)
Apr 10, 2008 13.97 14.22 13.97 14.20 54,300 +0.15(+1.07%)
Apr 09, 2008 14.00 14.05 13.95 14.05 41,825 +0.13(+0.93%)
Apr 08, 2008 13.88 14.00 13.85 13.92 62,910 +0.12(+0.87%)
Apr 07, 2008 13.75 13.91 13.75 13.80 67,500 +0.10(+0.73%)
Apr 04, 2008 13.71 13.82 13.63 13.70 54,900 -0.01(-0.07%)
Apr 03, 2008 13.74 13.75 13.59 13.71 33,400 -0.03(-0.22%)
Apr 02, 2008 13.37 13.77 13.36 13.74 129,085 +0.29(+2.16%)
Apr 01, 2008 13.25 13.45 13.24 13.45 125,900 +0.30(+2.28%)
Mar 31, 2008 13.05 13.18 13.01 13.15 100,700 +0.00(+0.00%)
Mar 28, 2008 13.26 13.34 13.09 13.15 197,400 -0.19(-1.42%)
Mar 27, 2008 13.45 13.58 13.33 13.34 70,423 -0.19(-1.40%)
Mar 26, 2008 14.00 14.00 13.22 13.53 89,300 +0.32(+2.42%)
Mar 25, 2008 13.15 13.28 13.07 13.21 62,300 -0.06(-0.45%)
Mar 24, 2008 13.05 13.43 13.02 13.27 56,700 +0.30(+2.31%)
Mar 21, 2008 12.65 12.97 12.62 12.97 79,600 +0.00(+0.00%)
Mar 20, 2008 12.65 12.97 12.62 12.97 79,600 +0.27(+2.13%)
Mar 19, 2008 12.61 12.70 12.59 12.70 67,300 +0.11(+0.87%)
Mar 18, 2008 12.55 13.11 12.55 12.59 162,280 +0.09(+0.72%)
Mar 17, 2008 13.00 13.00 12.40 12.50 122,498 -0.62(-4.73%)
Mar 14, 2008 13.22 13.22 13.05 13.12 52,417 -0.14(-1.06%)
Mar 13, 2008 13.30 13.42 13.13 13.26 50,438 +0.05(+0.38%)
Mar 12, 2008 13.40 13.46 13.21 13.21 60,400 -0.38(-2.80%)
Mar 11, 2008 13.40 13.60 13.32 13.59 73,000 +0.29(+2.18%)
Mar 10, 2008 13.60 13.64 13.30 13.30 55,749 -0.35(-2.56%)
Mar 07, 2008 13.60 13.65 13.50 13.65 49,300 +0.00(+0.00%)
Mar 06, 2008 13.66 13.79 13.60 13.65 56,000 -0.06(-0.44%)
Mar 05, 2008 13.45 13.86 13.41 13.71 85,400 +0.31(+2.31%)
Mar 04, 2008 12.83 13.70 12.83 13.40 112,234 -0.32(-2.33%)
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.