Pioneer High Income Trust (NY: PHT )

7.100 +0.010 (+0.14%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 11.62 11.63 11.45 11.57 135,856 -0.01(-0.09%)
Jul 30, 2009 11.32 11.88 11.32 11.58 130,471 -0.09(-0.77%)
Jul 29, 2009 11.72 11.72 11.62 11.67 63,598 -0.05(-0.43%)
Jul 28, 2009 11.81 11.94 11.70 11.72 66,295 -0.07(-0.59%)
Jul 27, 2009 11.49 11.89 11.45 11.79 138,120 +0.07(+0.60%)
Jul 24, 2009 11.62 11.74 11.46 11.72 61,453 +0.04(+0.34%)
Jul 23, 2009 11.35 11.69 11.33 11.68 89,929 +0.29(+2.55%)
Jul 22, 2009 11.35 11.43 11.30 11.39 56,119 -0.01(-0.09%)
Jul 21, 2009 11.29 11.40 11.26 11.40 75,148 +0.15(+1.33%)
Jul 20, 2009 11.21 11.34 11.21 11.25 46,945 +0.07(+0.63%)
Jul 17, 2009 11.18 11.22 11.12 11.18 34,431 -0.04(-0.36%)
Jul 16, 2009 11.28 11.28 11.06 11.22 64,247 -0.11(-0.97%)
Jul 15, 2009 11.17 11.34 11.06 11.33 74,465 +0.20(+1.80%)
Jul 14, 2009 11.03 11.43 11.02 11.13 64,728 +0.11(+1.00%)
Jul 13, 2009 11.04 11.07 10.91 11.02 86,572 -0.15(-1.34%)
Jul 10, 2009 11.05 11.32 11.00 11.17 94,002 +0.07(+0.63%)
Jul 09, 2009 11.06 11.24 11.04 11.10 51,196 +0.06(+0.54%)
Jul 08, 2009 11.30 11.30 10.97 11.04 71,459 -0.30(-2.65%)
Jul 07, 2009 11.18 11.36 11.10 11.34 54,731 +0.16(+1.43%)
Jul 06, 2009 11.30 11.38 10.86 11.18 117,963 -0.12(-1.06%)
Jul 02, 2009 11.16 11.32 11.09 11.30 36,046 +0.08(+0.71%)
Jul 01, 2009 11.18 11.28 11.06 11.22 95,882 +0.03(+0.27%)
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%)
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.