Pioneer High Income Trust (NY: PHT )

7.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 2.829 2.862 2.799 2.840 438,584 +0.02(+0.81%)
Jun 29, 2009 2.867 2.878 2.791 2.817 243,009 -0.04(-1.25%)
Jun 26, 2009 2.875 2.888 2.834 2.852 229,083 -0.02(-0.79%)
Jun 25, 2009 2.812 2.939 2.812 2.875 442,513 +0.05(+1.61%)
Jun 24, 2009 2.769 2.847 2.769 2.829 377,385 +0.05(+1.92%)
Jun 23, 2009 2.746 2.781 2.743 2.776 248,775 +0.03(+1.11%)
Jun 22, 2009 2.781 2.781 2.741 2.746 239,285 -0.04(-1.28%)
Jun 19, 2009 2.763 2.801 2.758 2.781 211,739 +0.02(+0.64%)
Jun 18, 2009 2.771 2.789 2.728 2.763 241,173 -0.02(-0.73%)
Jun 17, 2009 2.791 2.804 2.753 2.784 206,412 -0.01(-0.18%)
Jun 16, 2009 2.796 2.819 2.779 2.789 209,608 -0.00(-0.09%)
Jun 15, 2009 2.873 2.875 2.781 2.791 360,349 -0.13(-4.51%)
Jun 12, 2009 2.908 2.954 2.883 2.923 382,969 +0.07(+2.31%)
Jun 11, 2009 2.842 2.911 2.832 2.857 326,364 +0.02(+0.54%)
Jun 10, 2009 2.799 2.857 2.791 2.842 323,128 +0.05(+1.73%)
Jun 09, 2009 2.766 2.837 2.728 2.794 582,646 +0.06(+2.04%)
Jun 08, 2009 2.748 2.776 2.738 2.738 501,762 -0.05(-1.91%)
Jun 05, 2009 2.756 2.825 2.743 2.791 508,970 +0.05(+1.95%)
Jun 04, 2009 2.695 2.738 2.677 2.738 380,246 +0.05(+1.70%)
Jun 03, 2009 2.703 2.711 2.664 2.692 468,967 -0.03(-1.03%)
Jun 02, 2009 2.728 2.728 2.690 2.720 381,550 +0.01(+0.47%)
Jun 01, 2009 2.710 2.748 2.687 2.708 400,485 +0.01(+0.28%)
May 29, 2009 2.710 2.722 2.677 2.700 409,754 -0.03(-1.02%)
May 28, 2009 2.692 2.741 2.677 2.728 202,782 +0.04(+1.32%)
May 27, 2009 2.682 2.758 2.677 2.692 368,735 -0.01(-0.19%)
May 26, 2009 2.604 2.705 2.604 2.697 261,755 +0.07(+2.71%)
May 22, 2009 2.629 2.663 2.599 2.626 332,027 -0.02(-0.77%)
May 21, 2009 2.583 2.680 2.583 2.647 186,302 +0.03(+0.97%)
May 20, 2009 2.591 2.639 2.586 2.621 272,864 +0.04(+1.37%)
May 19, 2009 2.581 2.586 2.538 2.586 321,253 +0.03(+1.09%)
May 18, 2009 2.522 2.576 2.499 2.558 344,278 +0.07(+2.96%)
May 15, 2009 2.505 2.510 2.444 2.484 119,242 +0.00(+0.10%)
May 14, 2009 2.436 2.507 2.401 2.482 302,187 +0.03(+1.14%)
May 13, 2009 2.530 2.540 2.431 2.454 393,246 -0.12(-4.54%)
May 12, 2009 2.586 2.609 2.548 2.571 433,729 -0.02(-0.59%)
May 11, 2009 2.626 2.626 2.543 2.586 402,460 -0.06(-2.21%)
May 08, 2009 2.593 2.654 2.563 2.644 342,588 +0.06(+2.16%)
May 07, 2009 2.563 2.642 2.502 2.588 846,652 +0.06(+2.31%)
May 06, 2009 2.512 2.553 2.479 2.530 469,960 +0.03(+1.12%)
May 05, 2009 2.479 2.512 2.461 2.502 293,928 +0.01(+0.22%)
May 04, 2009 2.484 2.510 2.464 2.496 625,080 +0.14(+5.83%)
May 01, 2009 2.322 2.406 2.291 2.359 535,609 +0.04(+1.71%)
Apr 30, 2009 2.317 2.373 2.307 2.319 546,836 +0.00(+0.11%)
Apr 29, 2009 2.294 2.335 2.291 2.317 463,044 +0.02(+1.00%)
Apr 28, 2009 2.266 2.332 2.266 2.294 390,866 -0.01(-0.22%)
Apr 27, 2009 2.266 2.322 2.253 2.299 548,507 +0.03(+1.46%)
Apr 24, 2009 2.279 2.335 2.253 2.266 512,075 -0.02(-0.67%)
Apr 23, 2009 2.228 2.281 2.225 2.281 204,169 +0.05(+2.16%)
Apr 22, 2009 2.233 2.281 2.233 2.233 153,775 -0.01(-0.34%)
Apr 21, 2009 2.165 2.251 2.157 2.241 260,459 +0.07(+3.40%)
Apr 20, 2009 2.233 2.243 2.154 2.167 300,690 -0.10(-4.26%)
Apr 17, 2009 2.276 2.284 2.246 2.264 396,139 +0.03(+1.25%)
Apr 16, 2009 2.185 2.256 2.180 2.236 307,031 +0.05(+2.32%)
Apr 15, 2009 2.170 2.203 2.159 2.185 188,489 -0.01(-0.35%)
Apr 14, 2009 2.187 2.220 2.187 2.192 227,424 -0.04(-1.59%)
Apr 13, 2009 2.195 2.258 2.144 2.228 573,007 +0.00(+0.00%)
Apr 09, 2009 2.264 2.264 2.195 2.228 307,834 +0.07(+3.29%)
Apr 08, 2009 2.086 2.167 2.086 2.157 279,398 +0.07(+3.41%)
Apr 07, 2009 2.068 2.091 2.068 2.086 135,663 -0.01(-0.24%)
Apr 06, 2009 2.091 2.101 2.076 2.091 252,120 -0.01(-0.36%)
Apr 03, 2009 2.094 2.111 2.061 2.099 292,962 -0.02(-0.72%)
Apr 02, 2009 2.088 2.137 2.083 2.114 203,933 +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.