Pioneer High Income Trust (NY: PHT )

9.960 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 14.42 14.72 14.42 14.42 71,627 -0.16(-1.10%)
May 27, 2010 14.50 14.58 14.40 14.58 85,347 +0.35(+2.46%)
May 26, 2010 14.20 14.48 14.20 14.23 1,600 +0.13(+0.92%)
May 25, 2010 13.52 14.10 13.52 14.10 106,522 +0.04(+0.28%)
May 24, 2010 13.64 14.15 13.64 14.06 82,246 +0.36(+2.63%)
May 21, 2010 13.08 13.77 13.05 13.70 287,097 +0.20(+1.48%)
May 20, 2010 13.50 13.83 13.45 13.50 238,800 -0.44(-3.16%)
May 19, 2010 14.02 14.19 13.39 13.94 256,476 -0.40(-2.79%)
May 18, 2010 14.37 14.77 14.28 14.34 120,497 -0.07(-0.49%)
May 17, 2010 14.65 14.74 14.08 14.41 150,524 -0.26(-1.77%)
May 14, 2010 14.67 15.13 14.61 14.67 88,841 -0.46(-3.04%)
May 13, 2010 15.16 15.26 14.96 15.13 113,339 +0.04(+0.27%)
May 12, 2010 15.25 15.45 15.00 15.09 121,952 -0.19(-1.24%)
May 11, 2010 15.25 15.35 15.16 15.28 159,607 +0.38(+2.55%)
May 10, 2010 14.79 14.92 14.79 14.90 167,851 +0.48(+3.33%)
May 07, 2010 14.65 14.65 13.74 14.42 300,714 +0.39(+2.78%)
May 06, 2010 15.16 15.21 13.30 14.03 779,986 -1.22(-8.00%)
May 05, 2010 15.39 15.56 15.25 15.25 174,601 -0.37(-2.37%)
May 04, 2010 15.65 15.75 15.50 15.62 116,941 -0.02(-0.13%)
May 03, 2010 15.53 15.66 15.51 15.64 80,272 +0.20(+1.30%)
Apr 30, 2010 15.48 15.52 15.33 15.44 70,328 -0.04(-0.26%)
Apr 29, 2010 15.31 15.50 15.27 15.48 73,730 +0.22(+1.44%)
Apr 28, 2010 15.57 15.57 15.26 15.26 75,389 -0.19(-1.23%)
Apr 27, 2010 15.64 15.69 15.45 15.45 87,273 -0.19(-1.21%)
Apr 26, 2010 15.50 15.68 15.50 15.64 82,293 +0.16(+1.05%)
Apr 23, 2010 15.33 15.52 15.27 15.48 87,175 +0.18(+1.16%)
Apr 22, 2010 15.26 15.35 15.24 15.30 201,360 +0.00(+0.00%)
Apr 21, 2010 15.71 15.89 15.25 15.30 202,731 -0.33(-2.14%)
Apr 20, 2010 15.53 15.66 15.33 15.63 111,826 +0.34(+2.25%)
Apr 19, 2010 15.04 15.69 15.04 15.29 136,219 -0.11(-0.71%)
Apr 16, 2010 16.15 16.15 15.19 15.40 395,649 -0.78(-4.82%)
Apr 15, 2010 16.49 16.50 16.16 16.18 97,549 -0.25(-1.52%)
Apr 14, 2010 16.24 16.64 16.24 16.43 96,667 +0.21(+1.29%)
Apr 13, 2010 16.36 16.37 16.22 16.22 99,225 -0.22(-1.34%)
Apr 12, 2010 16.35 16.48 16.35 16.44 88,083 +0.13(+0.80%)
Apr 09, 2010 16.33 16.40 16.19 16.31 104,702 +0.12(+0.74%)
Apr 08, 2010 16.01 16.19 15.93 16.19 96,857 +0.19(+1.16%)
Apr 07, 2010 15.90 16.18 15.90 16.00 127,463 +0.08(+0.53%)
Apr 06, 2010 15.57 15.96 15.57 15.92 98,576 +0.28(+1.79%)
Apr 05, 2010 15.51 15.69 15.47 15.64 69,263 +0.14(+0.89%)
Apr 01, 2010 15.41 15.50 15.50 15.50 70,400 +0.12(+0.79%)
Mar 31, 2010 15.39 15.40 15.34 15.38 47,824 +0.03(+0.20%)
Mar 30, 2010 15.38 15.40 15.32 15.35 39,404 +0.04(+0.26%)
Mar 29, 2010 15.50 15.55 15.31 15.31 63,956 -0.11(-0.71%)
Mar 26, 2010 15.55 15.55 15.41 15.42 77,778 -0.11(-0.71%)
Mar 25, 2010 15.40 15.56 15.35 15.53 87,394 +0.20(+1.30%)
Mar 24, 2010 15.39 15.40 15.26 15.33 65,799 -0.01(-0.07%)
Mar 23, 2010 15.34 15.37 15.26 15.34 97,059 +0.06(+0.39%)
Mar 22, 2010 15.17 15.40 15.12 15.28 71,960 +0.05(+0.33%)
Mar 19, 2010 15.16 15.23 15.06 15.23 66,836 +0.06(+0.39%)
Mar 18, 2010 15.08 15.21 15.08 15.17 50,561 +0.04(+0.26%)
Mar 17, 2010 15.04 15.15 15.03 15.13 50,606 +0.05(+0.33%)
Mar 16, 2010 15.01 15.10 14.91 15.08 128,311 +0.01(+0.07%)
Mar 15, 2010 15.20 15.20 15.07 15.07 139,965 -0.23(-1.50%)
Mar 12, 2010 15.25 15.30 15.06 15.30 155,342 +0.05(+0.33%)
Mar 11, 2010 15.20 15.25 15.03 15.25 207,250 -0.10(-0.65%)
Mar 10, 2010 15.33 15.44 15.33 15.35 81,465 +0.00(+0.00%)
Mar 09, 2010 15.28 15.43 15.27 15.35 89,941 +0.08(+0.55%)
Mar 08, 2010 15.09 15.27 15.08 15.27 88,014 +0.17(+1.09%)
Mar 05, 2010 14.96 15.10 14.96 15.10 59,235 +0.13(+0.87%)
Mar 04, 2010 14.93 14.97 14.88 14.97 88,588 +0.04(+0.27%)
Mar 03, 2010 14.89 14.94 14.87 14.93 151,989 +0.05(+0.33%)
Mar 02, 2010 14.72 14.94 14.72 14.88 136,934 +0.18(+1.23%)
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.