Pioneer High Income Trust (NY: PHT )

7.300 -0.040 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 11.15 11.28 11.03 11.19 111,295 +0.09(+0.81%)
Jun 29, 2009 11.30 11.34 11.00 11.10 61,666 -0.14(-1.25%)
Jun 26, 2009 11.33 11.38 11.17 11.24 58,132 -0.09(-0.79%)
Jun 25, 2009 11.08 11.58 11.08 11.33 112,292 +0.18(+1.61%)
Jun 24, 2009 10.91 11.22 10.91 11.15 95,765 +0.21(+1.92%)
Jun 23, 2009 10.82 10.96 10.81 10.94 63,129 +0.12(+1.11%)
Jun 22, 2009 10.96 10.96 10.80 10.82 60,721 -0.14(-1.28%)
Jun 19, 2009 10.89 11.04 10.87 10.96 53,731 +0.07(+0.64%)
Jun 18, 2009 10.92 10.99 10.75 10.89 61,200 -0.08(-0.73%)
Jun 17, 2009 11.00 11.05 10.85 10.97 52,379 -0.02(-0.18%)
Jun 16, 2009 11.02 11.11 10.95 10.99 53,190 -0.01(-0.09%)
Jun 15, 2009 11.32 11.33 10.96 11.00 91,442 -0.52(-4.51%)
Jun 12, 2009 11.46 11.64 11.36 11.52 97,182 +0.26(+2.31%)
Jun 11, 2009 11.20 11.47 11.16 11.26 82,818 +0.06(+0.54%)
Jun 10, 2009 11.03 11.26 11.00 11.20 81,997 +0.19(+1.73%)
Jun 09, 2009 10.90 11.18 10.75 11.01 147,852 +0.22(+2.04%)
Jun 08, 2009 10.83 10.94 10.79 10.79 127,327 -0.21(-1.91%)
Jun 05, 2009 10.86 11.13 10.81 11.00 129,156 +0.21(+1.95%)
Jun 04, 2009 10.62 10.79 10.55 10.79 96,491 +0.18(+1.70%)
Jun 03, 2009 10.65 10.68 10.50 10.61 119,005 -0.11(-1.03%)
Jun 02, 2009 10.75 10.75 10.60 10.72 96,822 +0.05(+0.47%)
Jun 01, 2009 10.68 10.83 10.59 10.67 101,627 +0.03(+0.28%)
May 29, 2009 10.68 10.73 10.55 10.64 103,979 -0.11(-1.02%)
May 28, 2009 10.61 10.80 10.55 10.75 51,458 +0.14(+1.32%)
May 27, 2009 10.57 10.87 10.55 10.61 93,570 -0.02(-0.19%)
May 26, 2009 10.26 10.66 10.26 10.63 66,423 +0.28(+2.71%)
May 22, 2009 10.36 10.49 10.24 10.35 84,255 -0.08(-0.77%)
May 21, 2009 10.18 10.56 10.18 10.43 47,276 +0.10(+0.97%)
May 20, 2009 10.21 10.40 10.19 10.33 69,242 +0.14(+1.37%)
May 19, 2009 10.17 10.19 10.00 10.19 81,521 +0.11(+1.09%)
May 18, 2009 9.940 10.15 9.847 10.08 87,364 +0.29(+2.96%)
May 15, 2009 9.870 9.890 9.630 9.790 30,259 +0.01(+0.10%)
May 14, 2009 9.600 9.880 9.460 9.780 76,683 +0.11(+1.14%)
May 13, 2009 9.970 10.01 9.580 9.670 99,790 -0.46(-4.54%)
May 12, 2009 10.19 10.28 10.04 10.13 110,063 -0.06(-0.59%)
May 11, 2009 10.35 10.35 10.02 10.19 102,128 -0.23(-2.21%)
May 08, 2009 10.22 10.46 10.10 10.42 86,935 +0.22(+2.16%)
May 07, 2009 10.10 10.41 9.860 10.20 214,846 +0.23(+2.31%)
May 06, 2009 9.900 10.06 9.770 9.970 119,257 +0.11(+1.12%)
May 05, 2009 9.770 9.900 9.700 9.860 74,587 +0.02(+0.22%)
May 04, 2009 9.790 9.890 9.710 9.838 158,620 +0.54(+5.83%)
May 01, 2009 9.150 9.480 9.030 9.296 135,916 +0.16(+1.71%)
Apr 30, 2009 9.130 9.350 9.090 9.140 138,765 +0.01(+0.11%)
Apr 29, 2009 9.040 9.200 9.030 9.130 117,502 +0.09(+1.00%)
Apr 28, 2009 8.930 9.190 8.930 9.040 99,186 -0.02(-0.22%)
Apr 27, 2009 8.930 9.150 8.880 9.060 139,189 +0.13(+1.46%)
Apr 24, 2009 8.980 9.200 8.878 8.930 129,944 -0.06(-0.67%)
Apr 23, 2009 8.780 8.990 8.770 8.990 51,810 +0.19(+2.16%)
Apr 22, 2009 8.800 8.990 8.800 8.800 39,022 -0.03(-0.34%)
Apr 21, 2009 8.530 8.870 8.500 8.830 66,094 +0.29(+3.40%)
Apr 20, 2009 8.800 8.840 8.490 8.540 76,303 -0.38(-4.26%)
Apr 17, 2009 8.970 9.000 8.853 8.920 100,524 +0.11(+1.25%)
Apr 16, 2009 8.610 8.890 8.590 8.810 77,912 +0.20(+2.32%)
Apr 15, 2009 8.550 8.680 8.510 8.610 47,831 -0.03(-0.35%)
Apr 14, 2009 8.620 8.750 8.620 8.640 57,711 -0.14(-1.59%)
Apr 13, 2009 8.650 8.900 8.450 8.780 145,406 +0.00(+0.00%)
Apr 09, 2009 8.920 8.920 8.650 8.780 78,116 +0.28(+3.29%)
Apr 08, 2009 8.220 8.540 8.220 8.500 70,900 +0.28(+3.41%)
Apr 07, 2009 8.150 8.240 8.150 8.220 34,426 -0.02(-0.24%)
Apr 06, 2009 8.240 8.280 8.180 8.240 63,978 -0.03(-0.36%)
Apr 03, 2009 8.250 8.320 8.120 8.270 74,342 -0.06(-0.72%)
Apr 02, 2009 8.230 8.420 8.210 8.330 51,750 +0.13(+1.59%)
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.