Pioneer High Income Trust (NY: PHT )

7.600 +0.010 (+0.13%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 2.829 2.862 2.798 2.839 438,669 +0.02(+0.81%)
Jun 29, 2009 2.867 2.877 2.791 2.816 243,056 -0.04(-1.25%)
Jun 26, 2009 2.875 2.887 2.834 2.852 229,127 -0.02(-0.79%)
Jun 25, 2009 2.811 2.938 2.811 2.875 442,599 +0.05(+1.61%)
Jun 24, 2009 2.768 2.846 2.768 2.829 377,458 +0.05(+1.92%)
Jun 23, 2009 2.745 2.781 2.743 2.776 248,823 +0.03(+1.11%)
Jun 22, 2009 2.781 2.781 2.740 2.745 239,332 -0.04(-1.28%)
Jun 19, 2009 2.763 2.801 2.758 2.781 211,781 +0.02(+0.64%)
Jun 18, 2009 2.771 2.788 2.727 2.763 241,220 -0.02(-0.73%)
Jun 17, 2009 2.791 2.804 2.753 2.783 206,452 -0.01(-0.18%)
Jun 16, 2009 2.796 2.819 2.778 2.788 209,648 -0.00(-0.09%)
Jun 15, 2009 2.872 2.875 2.781 2.791 360,419 -0.13(-4.51%)
Jun 12, 2009 2.908 2.953 2.882 2.923 383,043 +0.07(+2.31%)
Jun 11, 2009 2.842 2.910 2.831 2.857 326,427 +0.02(+0.54%)
Jun 10, 2009 2.798 2.857 2.791 2.842 323,191 +0.05(+1.73%)
Jun 09, 2009 2.765 2.836 2.727 2.793 582,759 +0.06(+2.04%)
Jun 08, 2009 2.748 2.776 2.738 2.738 501,860 -0.05(-1.91%)
Jun 05, 2009 2.755 2.824 2.743 2.791 509,069 +0.05(+1.95%)
Jun 04, 2009 2.694 2.738 2.677 2.738 380,319 +0.05(+1.70%)
Jun 03, 2009 2.702 2.710 2.664 2.692 469,058 -0.03(-1.03%)
Jun 02, 2009 2.727 2.727 2.689 2.720 381,624 +0.01(+0.47%)
Jun 01, 2009 2.710 2.748 2.687 2.707 400,563 +0.01(+0.28%)
May 29, 2009 2.710 2.721 2.677 2.699 409,833 -0.03(-1.02%)
May 28, 2009 2.692 2.740 2.677 2.727 202,822 +0.04(+1.32%)
May 27, 2009 2.682 2.758 2.677 2.692 368,806 -0.01(-0.19%)
May 26, 2009 2.603 2.705 2.603 2.697 261,806 +0.07(+2.71%)
May 22, 2009 2.628 2.663 2.598 2.626 332,091 -0.02(-0.77%)
May 21, 2009 2.583 2.679 2.583 2.646 186,338 +0.03(+0.97%)
May 20, 2009 2.590 2.639 2.585 2.621 272,917 +0.04(+1.37%)
May 19, 2009 2.580 2.585 2.537 2.585 321,315 +0.03(+1.09%)
May 18, 2009 2.522 2.575 2.498 2.557 344,345 +0.07(+2.96%)
May 15, 2009 2.504 2.509 2.443 2.484 119,266 +0.00(+0.10%)
May 14, 2009 2.436 2.507 2.400 2.481 302,246 +0.03(+1.14%)
May 13, 2009 2.529 2.539 2.431 2.453 393,322 -0.12(-4.54%)
May 12, 2009 2.585 2.608 2.547 2.570 433,814 -0.02(-0.59%)
May 11, 2009 2.626 2.626 2.542 2.585 402,538 -0.06(-2.21%)
May 08, 2009 2.593 2.654 2.562 2.644 342,654 +0.06(+2.16%)
May 07, 2009 2.562 2.641 2.502 2.588 846,816 +0.06(+2.31%)
May 06, 2009 2.512 2.552 2.479 2.529 470,052 +0.03(+1.12%)
May 05, 2009 2.479 2.512 2.461 2.502 293,985 +0.01(+0.22%)
May 04, 2009 2.484 2.509 2.464 2.496 625,201 +0.14(+5.83%)
May 01, 2009 2.321 2.405 2.291 2.358 535,713 +0.04(+1.71%)
Apr 30, 2009 2.316 2.372 2.306 2.319 546,943 +0.00(+0.11%)
Apr 29, 2009 2.294 2.334 2.291 2.316 463,134 +0.02(+1.00%)
Apr 28, 2009 2.266 2.332 2.266 2.294 390,942 -0.01(-0.22%)
Apr 27, 2009 2.266 2.321 2.253 2.299 548,614 +0.03(+1.46%)
Apr 24, 2009 2.278 2.334 2.252 2.266 512,175 -0.02(-0.67%)
Apr 23, 2009 2.228 2.281 2.225 2.281 204,209 +0.05(+2.16%)
Apr 22, 2009 2.233 2.281 2.233 2.233 153,805 -0.01(-0.34%)
Apr 21, 2009 2.164 2.250 2.157 2.240 260,509 +0.07(+3.40%)
Apr 20, 2009 2.233 2.243 2.154 2.167 300,748 -0.10(-4.26%)
Apr 17, 2009 2.276 2.283 2.246 2.263 396,215 +0.03(+1.25%)
Apr 16, 2009 2.184 2.255 2.179 2.235 307,090 +0.05(+2.32%)
Apr 15, 2009 2.169 2.202 2.159 2.184 188,526 -0.01(-0.35%)
Apr 14, 2009 2.187 2.220 2.187 2.192 227,468 -0.04(-1.59%)
Apr 13, 2009 2.195 2.258 2.144 2.228 573,118 +0.00(+0.00%)
Apr 09, 2009 2.263 2.263 2.195 2.228 307,894 +0.07(+3.29%)
Apr 08, 2009 2.086 2.167 2.086 2.157 279,452 +0.07(+3.41%)
Apr 07, 2009 2.068 2.091 2.068 2.086 135,690 -0.01(-0.24%)
Apr 06, 2009 2.091 2.101 2.075 2.091 252,169 -0.01(-0.36%)
Apr 03, 2009 2.093 2.111 2.060 2.098 293,019 -0.02(-0.72%)
Apr 02, 2009 2.088 2.136 2.083 2.113 203,972 +0.03(+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.