Pioneer High Income Trust (NY: PHT )

8.020 -0.000 (-0.00%)
Streaming Delayed Price Updated: 10:43 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 2.522 2.552 2.495 2.531 492,010 +0.02(+0.81%)
Jun 29, 2009 2.556 2.565 2.488 2.511 272,611 -0.03(-1.25%)
Jun 26, 2009 2.563 2.574 2.527 2.543 256,988 -0.02(-0.79%)
Jun 25, 2009 2.506 2.619 2.506 2.563 496,418 +0.04(+1.61%)
Jun 24, 2009 2.468 2.538 2.468 2.522 423,356 +0.05(+1.92%)
Jun 23, 2009 2.448 2.479 2.445 2.475 279,079 +0.03(+1.11%)
Jun 22, 2009 2.479 2.479 2.443 2.448 268,434 -0.03(-1.28%)
Jun 19, 2009 2.463 2.497 2.459 2.479 237,532 +0.02(+0.64%)
Jun 18, 2009 2.470 2.486 2.432 2.463 270,551 -0.02(-0.73%)
Jun 17, 2009 2.488 2.500 2.454 2.481 231,556 -0.00(-0.18%)
Jun 16, 2009 2.493 2.513 2.477 2.486 235,141 -0.00(-0.09%)
Jun 15, 2009 2.561 2.563 2.479 2.488 404,245 -0.12(-4.51%)
Jun 12, 2009 2.592 2.633 2.570 2.606 429,620 +0.06(+2.31%)
Jun 11, 2009 2.533 2.595 2.524 2.547 366,120 +0.04(+1.79%)
Jun 10, 2009 2.464 2.516 2.458 2.502 367,013 +0.04(+1.73%)
Jun 09, 2009 2.435 2.498 2.402 2.460 661,775 +0.05(+2.04%)
Jun 08, 2009 2.420 2.444 2.411 2.411 569,907 -0.05(-1.91%)
Jun 05, 2009 2.426 2.487 2.415 2.458 578,093 +0.05(+1.95%)
Jun 04, 2009 2.373 2.411 2.357 2.411 431,887 +0.04(+1.70%)
Jun 03, 2009 2.379 2.387 2.346 2.370 532,658 -0.02(-1.03%)
Jun 02, 2009 2.402 2.402 2.368 2.395 433,368 +0.01(+0.47%)
Jun 01, 2009 2.386 2.420 2.366 2.384 454,875 +0.01(+0.28%)
May 29, 2009 2.386 2.396 2.357 2.377 465,403 -0.02(-1.02%)
May 28, 2009 2.370 2.413 2.357 2.402 230,322 +0.03(+1.32%)
May 27, 2009 2.362 2.429 2.357 2.370 418,813 -0.00(-0.19%)
May 26, 2009 2.292 2.382 2.292 2.375 297,304 +0.06(+2.71%)
May 22, 2009 2.315 2.345 2.288 2.312 377,119 -0.02(-0.77%)
May 21, 2009 2.274 2.359 2.274 2.330 211,604 +0.02(+0.97%)
May 20, 2009 2.281 2.324 2.277 2.308 309,922 +0.03(+1.37%)
May 19, 2009 2.272 2.277 2.234 2.277 364,882 +0.02(+1.09%)
May 18, 2009 2.221 2.268 2.200 2.252 391,035 +0.06(+2.96%)
May 15, 2009 2.205 2.210 2.152 2.187 135,437 +0.00(+0.10%)
May 14, 2009 2.145 2.207 2.114 2.185 343,228 +0.02(+1.14%)
May 13, 2009 2.227 2.236 2.140 2.160 446,653 -0.07(-3.22%)
May 12, 2009 2.246 2.265 2.213 2.232 499,438 -0.01(-0.59%)
May 11, 2009 2.281 2.281 2.208 2.246 463,431 -0.05(-2.21%)
May 08, 2009 2.252 2.305 2.226 2.296 394,489 +0.05(+2.16%)
May 07, 2009 2.226 2.294 2.173 2.248 974,917 +0.05(+2.31%)
May 06, 2009 2.182 2.217 2.153 2.197 541,158 +0.02(+1.12%)
May 05, 2009 2.153 2.182 2.138 2.173 338,457 +0.00(+0.22%)
May 04, 2009 2.157 2.179 2.140 2.168 719,777 +0.12(+5.83%)
May 01, 2009 2.016 2.089 1.990 2.049 616,752 +0.03(+1.71%)
Apr 30, 2009 2.012 2.060 2.003 2.014 629,680 +0.00(+0.11%)
Apr 29, 2009 1.992 2.027 1.990 2.012 533,194 +0.02(+1.00%)
Apr 28, 2009 1.968 2.025 1.968 1.992 450,081 -0.00(-0.22%)
Apr 27, 2009 1.968 2.016 1.957 1.997 631,604 +0.03(+1.46%)
Apr 24, 2009 1.979 2.027 1.956 1.968 589,653 -0.01(-0.67%)
Apr 23, 2009 1.935 1.981 1.933 1.981 235,100 +0.04(+2.16%)
Apr 22, 2009 1.939 1.981 1.939 1.939 177,072 -0.01(-0.34%)
Apr 21, 2009 1.880 1.955 1.873 1.946 299,918 +0.06(+3.40%)
Apr 20, 2009 1.939 1.948 1.871 1.882 346,243 -0.08(-4.26%)
Apr 17, 2009 1.977 1.983 1.951 1.966 456,152 +0.02(+1.25%)
Apr 16, 2009 1.897 1.959 1.893 1.941 353,545 +0.04(+2.32%)
Apr 15, 2009 1.884 1.913 1.875 1.897 217,045 -0.01(-0.35%)
Apr 14, 2009 1.900 1.928 1.900 1.904 261,878 -0.03(-1.59%)
Apr 13, 2009 1.906 1.961 1.862 1.935 659,816 +0.03(+1.60%)
Apr 09, 2009 1.935 1.935 1.876 1.904 360,131 +0.06(+3.29%)
Apr 08, 2009 1.783 1.852 1.783 1.844 326,863 +0.06(+3.41%)
Apr 07, 2009 1.768 1.787 1.768 1.783 158,711 -0.00(-0.24%)
Apr 06, 2009 1.787 1.796 1.774 1.787 294,951 -0.01(-0.36%)
Apr 03, 2009 1.790 1.805 1.761 1.794 342,732 -0.01(-0.72%)
Apr 02, 2009 1.785 1.826 1.781 1.807 238,578 +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.