Pioneer High Income Trust (NY: PHT )

7.100 +0.010 (+0.14%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 14.68 14.72 14.52 14.57 86,348 -0.03(-0.21%)
Feb 25, 2010 14.45 14.69 14.45 14.60 55,590 -0.01(-0.07%)
Feb 24, 2010 14.67 14.74 14.60 14.61 107,592 +0.06(+0.41%)
Feb 23, 2010 14.42 14.63 14.42 14.55 97,971 +0.09(+0.62%)
Feb 22, 2010 14.61 14.63 14.41 14.46 111,431 -0.16(-1.09%)
Feb 19, 2010 14.46 14.63 14.40 14.62 66,311 +0.13(+0.90%)
Feb 18, 2010 14.37 14.50 14.36 14.49 46,759 +0.10(+0.69%)
Feb 17, 2010 14.38 14.43 14.29 14.39 64,747 +0.02(+0.14%)
Feb 16, 2010 14.30 14.40 14.25 14.37 80,477 +0.05(+0.36%)
Feb 12, 2010 14.16 14.32 14.32 14.32 84,900 +0.03(+0.20%)
Feb 11, 2010 14.19 14.33 14.15 14.29 53,157 +0.12(+0.85%)
Feb 10, 2010 14.35 14.41 14.08 14.17 94,033 -0.31(-2.14%)
Feb 09, 2010 14.01 14.61 14.01 14.48 118,480 +0.50(+3.58%)
Feb 08, 2010 13.90 14.18 13.86 13.98 151,796 +0.12(+0.87%)
Feb 05, 2010 14.01 14.17 13.52 13.86 355,336 -0.25(-1.77%)
Feb 04, 2010 14.88 14.88 14.02 14.11 361,132 -0.77(-5.17%)
Feb 03, 2010 14.83 14.93 14.76 14.88 72,779 +0.05(+0.34%)
Feb 02, 2010 14.83 14.87 14.76 14.83 65,416 -0.04(-0.27%)
Feb 01, 2010 14.85 14.87 14.73 14.87 118,513 +0.16(+1.09%)
Jan 29, 2010 14.84 14.87 14.70 14.71 72,403 -0.09(-0.59%)
Jan 28, 2010 14.79 14.82 14.55 14.80 89,183 -0.01(-0.09%)
Jan 27, 2010 14.67 14.81 14.57 14.81 69,156 +0.06(+0.41%)
Jan 26, 2010 14.54 14.79 14.52 14.75 66,956 +0.11(+0.75%)
Jan 25, 2010 14.61 14.65 14.50 14.64 79,887 +0.02(+0.14%)
Jan 22, 2010 14.68 14.75 14.61 14.62 63,967 -0.13(-0.88%)
Jan 21, 2010 14.84 14.94 14.60 14.75 56,683 -0.13(-0.87%)
Jan 20, 2010 14.77 14.88 14.67 14.88 72,574 +0.07(+0.47%)
Jan 19, 2010 14.68 14.88 14.62 14.81 82,640 +0.08(+0.54%)
Jan 15, 2010 14.64 14.73 14.73 14.73 60,700 +0.04(+0.27%)
Jan 14, 2010 14.81 14.81 14.54 14.69 140,024 -0.16(-1.08%)
Jan 13, 2010 14.70 14.85 14.66 14.85 63,900 +0.11(+0.75%)
Jan 12, 2010 14.69 14.80 14.65 14.74 61,668 -0.12(-0.81%)
Jan 11, 2010 14.66 14.86 14.61 14.86 86,947 +0.20(+1.36%)
Jan 08, 2010 14.39 14.66 14.33 14.66 68,774 +0.30(+2.09%)
Jan 07, 2010 14.40 14.40 14.09 14.36 141,854 -0.06(-0.42%)
Jan 06, 2010 14.31 14.49 14.26 14.42 72,387 +0.13(+0.91%)
Jan 05, 2010 13.81 14.37 13.80 14.29 169,181 +0.28(+2.00%)
Jan 04, 2010 14.02 14.05 13.72 14.01 260,634 -0.10(-0.68%)
Dec 31, 2009 14.10 14.11 14.11 14.11 69,500 +0.05(+0.33%)
Dec 30, 2009 14.23 14.25 14.03 14.06 110,139 -0.28(-1.95%)
Dec 29, 2009 14.50 14.64 14.21 14.34 103,105 -0.21(-1.45%)
Dec 28, 2009 14.51 14.72 14.50 14.55 126,907 +0.05(+0.35%)
Dec 24, 2009 14.39 14.50 14.39 14.50 32,354 +0.05(+0.35%)
Dec 23, 2009 14.33 14.45 14.25 14.45 50,232 +0.21(+1.47%)
Dec 22, 2009 14.32 14.45 14.20 14.24 131,711 -0.06(-0.42%)
Dec 21, 2009 14.45 14.48 14.30 14.30 68,130 -0.16(-1.11%)
Dec 18, 2009 14.37 14.54 14.28 14.46 64,738 +0.11(+0.77%)
Dec 17, 2009 14.19 14.38 14.18 14.35 73,072 +0.05(+0.35%)
Dec 16, 2009 14.27 14.30 14.18 14.30 38,255 +0.04(+0.28%)
Dec 15, 2009 14.34 14.34 14.13 14.26 58,000 -0.09(-0.63%)
Dec 14, 2009 14.12 14.35 14.12 14.35 85,940 +0.20(+1.41%)
Dec 11, 2009 14.10 14.15 14.05 14.15 42,500 +0.07(+0.50%)
Dec 10, 2009 14.09 14.10 14.04 14.08 85,943 +0.03(+0.21%)
Dec 09, 2009 14.04 14.10 13.75 14.05 133,813 -0.12(-0.85%)
Dec 08, 2009 14.09 14.22 13.97 14.17 90,542 +0.05(+0.35%)
Dec 07, 2009 14.00 14.20 13.99 14.12 116,127 +0.19(+1.36%)
Dec 04, 2009 13.97 14.03 13.86 13.93 109,732 +0.05(+0.36%)
Dec 03, 2009 14.07 14.10 13.87 13.88 78,656 -0.18(-1.28%)
Dec 02, 2009 14.21 14.22 14.03 14.06 102,633 -0.09(-0.64%)
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.