Pioneer High Income Trust (NY: PHT )

7.498 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 3.515 3.515 3.400 3.426 210,340 -0.00(-0.07%)
Sep 29, 2009 3.484 3.484 3.424 3.428 220,586 -0.03(-0.81%)
Sep 28, 2009 3.411 3.479 3.405 3.456 231,053 +0.05(+1.34%)
Sep 25, 2009 3.380 3.416 3.380 3.411 270,835 +0.03(+0.90%)
Sep 24, 2009 3.362 3.388 3.342 3.380 220,941 +0.02(+0.68%)
Sep 23, 2009 3.304 3.385 3.304 3.357 451,735 +0.05(+1.46%)
Sep 22, 2009 3.286 3.320 3.241 3.309 367,182 +0.04(+1.32%)
Sep 21, 2009 3.228 3.273 3.225 3.266 508,757 -0.03(-0.77%)
Sep 18, 2009 3.284 3.332 3.210 3.291 834,097 +0.00(+0.00%)
Sep 17, 2009 3.451 3.451 3.284 3.291 1,288,149 -0.07(-2.11%)
Sep 16, 2009 3.352 3.484 3.350 3.362 461,921 +0.01(+0.38%)
Sep 15, 2009 3.322 3.359 3.322 3.350 218,896 +0.02(+0.46%)
Sep 14, 2009 3.291 3.334 3.268 3.334 334,005 +0.03(+0.92%)
Sep 11, 2009 3.332 3.337 3.304 3.304 342,474 -0.04(-1.12%)
Sep 10, 2009 3.289 3.341 3.286 3.341 252,861 +0.04(+1.21%)
Sep 09, 2009 3.299 3.322 3.273 3.301 525,958 -0.00(-0.08%)
Sep 08, 2009 3.248 3.309 3.241 3.304 435,333 +0.09(+2.84%)
Sep 04, 2009 3.172 3.218 3.162 3.213 319,389 +0.04(+1.36%)
Sep 03, 2009 3.147 3.169 3.114 3.169 193,841 +0.05(+1.71%)
Sep 02, 2009 3.091 3.121 3.081 3.116 186,838 +0.01(+0.16%)
Sep 01, 2009 3.126 3.162 3.109 3.111 350,603 -0.02(-0.65%)
Aug 31, 2009 3.149 3.172 3.116 3.131 315,696 -0.01(-0.32%)
Aug 28, 2009 3.154 3.161 3.121 3.142 225,422 -0.02(-0.48%)
Aug 27, 2009 3.157 3.167 3.134 3.157 220,803 -0.01(-0.32%)
Aug 26, 2009 3.147 3.172 3.129 3.167 242,560 +0.01(+0.32%)
Aug 25, 2009 3.129 3.157 3.124 3.157 199,102 +0.03(+0.89%)
Aug 24, 2009 3.119 3.157 3.109 3.129 334,966 +0.05(+1.65%)
Aug 21, 2009 3.035 3.081 3.035 3.078 278,582 +0.05(+1.76%)
Aug 20, 2009 3.055 3.055 3.007 3.025 194,948 -0.01(-0.33%)
Aug 19, 2009 3.053 3.053 2.982 3.035 452,609 -0.04(-1.32%)
Aug 18, 2009 3.010 3.076 3.007 3.076 319,223 +0.09(+3.15%)
Aug 17, 2009 3.043 3.043 2.946 2.982 513,793 -0.14(-4.39%)
Aug 14, 2009 3.144 3.154 3.086 3.119 238,485 -0.03(-0.81%)
Aug 13, 2009 3.139 3.152 3.081 3.144 293,589 +0.00(+0.09%)
Aug 12, 2009 3.106 3.141 3.103 3.141 244,956 +0.00(+0.15%)
Aug 11, 2009 3.144 3.157 3.111 3.136 376,998 -0.00(-0.05%)
Aug 10, 2009 3.025 3.175 3.002 3.138 344,929 +0.07(+2.20%)
Aug 07, 2009 2.999 3.098 2.999 3.070 412,217 +0.09(+2.89%)
Aug 06, 2009 2.984 3.020 2.969 2.984 352,459 +0.00(+0.00%)
Aug 05, 2009 2.918 3.043 2.893 2.984 310,408 +0.00(+0.00%)
Aug 04, 2009 2.964 2.992 2.959 2.984 276,427 +0.00(+0.00%)
Aug 03, 2009 2.842 2.987 2.817 2.984 419,290 +0.05(+1.64%)
Jul 31, 2009 2.949 2.951 2.906 2.936 535,373 -0.00(-0.09%)
Jul 30, 2009 2.873 3.015 2.873 2.939 514,152 -0.02(-0.77%)
Jul 29, 2009 2.974 2.974 2.949 2.961 250,623 -0.01(-0.43%)
Jul 28, 2009 2.997 3.030 2.969 2.974 261,251 -0.02(-0.59%)
Jul 27, 2009 2.916 3.017 2.906 2.992 544,295 +0.02(+0.60%)
Jul 24, 2009 2.949 2.979 2.908 2.974 242,170 +0.01(+0.34%)
Jul 23, 2009 2.880 2.966 2.875 2.964 354,386 +0.07(+2.55%)
Jul 22, 2009 2.880 2.900 2.867 2.890 221,150 -0.00(-0.09%)
Jul 21, 2009 2.865 2.893 2.857 2.893 296,138 +0.04(+1.33%)
Jul 20, 2009 2.845 2.878 2.845 2.855 184,998 +0.02(+0.63%)
Jul 17, 2009 2.837 2.847 2.822 2.837 135,683 -0.01(-0.36%)
Jul 16, 2009 2.862 2.862 2.807 2.847 253,180 -0.03(-0.97%)
Jul 15, 2009 2.834 2.878 2.807 2.875 293,447 +0.05(+1.80%)
Jul 14, 2009 2.799 2.900 2.796 2.824 255,076 +0.03(+1.00%)
Jul 13, 2009 2.801 2.809 2.769 2.796 341,157 -0.04(-1.34%)
Jul 10, 2009 2.804 2.873 2.791 2.834 370,437 +0.02(+0.63%)
Jul 09, 2009 2.807 2.852 2.802 2.817 201,750 +0.02(+0.54%)
Jul 08, 2009 2.867 2.867 2.784 2.801 281,601 -0.08(-2.65%)
Jul 07, 2009 2.837 2.883 2.817 2.878 215,680 +0.04(+1.43%)
Jul 06, 2009 2.867 2.888 2.756 2.837 464,861 -0.03(-1.06%)
Jul 02, 2009 2.832 2.873 2.814 2.867 142,047 +0.02(+0.71%)
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.