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 (%)
Dec 31, 2009 3.578 3.580 3.580 3.580 273,881 +0.01(+0.33%)
Dec 30, 2009 3.611 3.616 3.560 3.568 434,029 -0.07(-1.95%)
Dec 29, 2009 3.680 3.715 3.606 3.639 406,310 -0.05(-1.45%)
Dec 28, 2009 3.682 3.735 3.680 3.692 500,107 +0.01(+0.35%)
Dec 24, 2009 3.652 3.680 3.652 3.680 127,498 +0.01(+0.35%)
Dec 23, 2009 3.636 3.667 3.616 3.667 197,951 +0.05(+1.47%)
Dec 22, 2009 3.634 3.667 3.603 3.614 519,038 -0.02(-0.42%)
Dec 21, 2009 3.667 3.674 3.629 3.629 268,482 -0.04(-1.11%)
Dec 18, 2009 3.647 3.690 3.624 3.669 255,115 +0.03(+0.77%)
Dec 17, 2009 3.601 3.649 3.598 3.641 287,957 +0.01(+0.35%)
Dec 16, 2009 3.621 3.629 3.598 3.629 150,753 +0.01(+0.28%)
Dec 15, 2009 3.639 3.639 3.586 3.619 228,562 -0.02(-0.63%)
Dec 14, 2009 3.583 3.641 3.583 3.641 338,667 +0.05(+1.41%)
Dec 11, 2009 3.578 3.591 3.565 3.591 167,481 +0.02(+0.50%)
Dec 10, 2009 3.575 3.578 3.563 3.573 338,679 +0.01(+0.21%)
Dec 09, 2009 3.563 3.578 3.489 3.565 527,322 -0.03(-0.85%)
Dec 08, 2009 3.575 3.608 3.545 3.596 356,802 +0.01(+0.35%)
Dec 07, 2009 3.553 3.603 3.551 3.583 457,626 +0.05(+1.36%)
Dec 04, 2009 3.545 3.560 3.517 3.535 432,425 +0.01(+0.36%)
Dec 03, 2009 3.570 3.578 3.520 3.522 309,962 -0.05(-1.28%)
Dec 02, 2009 3.606 3.608 3.560 3.568 404,450 -0.02(-0.64%)
Dec 01, 2009 3.537 3.591 3.532 3.591 298,026 +0.06(+1.80%)
Nov 30, 2009 3.502 3.537 3.492 3.527 262,201 +0.04(+1.09%)
Nov 27, 2009 3.426 3.517 3.426 3.489 391,764 -0.06(-1.65%)
Nov 25, 2009 3.537 3.568 3.537 3.548 172,927 +0.01(+0.22%)
Nov 24, 2009 3.537 3.560 3.527 3.540 137,571 +0.00(+0.00%)
Nov 23, 2009 3.558 3.578 3.527 3.540 287,894 -0.01(-0.29%)
Nov 20, 2009 3.553 3.560 3.517 3.550 140,503 -0.01(-0.21%)
Nov 19, 2009 3.525 3.560 3.504 3.558 185,549 +0.01(+0.36%)
Nov 18, 2009 3.530 3.550 3.517 3.545 290,282 +0.01(+0.36%)
Nov 17, 2009 3.527 3.548 3.527 3.532 182,369 -0.02(-0.43%)
Nov 16, 2009 3.558 3.573 3.532 3.548 279,319 -0.01(-0.36%)
Nov 13, 2009 3.537 3.568 3.504 3.560 329,063 +0.01(+0.21%)
Nov 12, 2009 3.570 3.573 3.540 3.553 356,893 -0.06(-1.69%)
Nov 11, 2009 3.606 3.629 3.581 3.614 340,251 +0.03(+0.92%)
Nov 10, 2009 3.542 3.611 3.530 3.581 423,523 +0.04(+1.07%)
Nov 09, 2009 3.522 3.593 3.521 3.542 631,992 +0.04(+1.16%)
Nov 06, 2009 3.433 3.520 3.421 3.502 332,496 +0.04(+1.25%)
Nov 05, 2009 3.418 3.477 3.413 3.459 271,615 +0.04(+1.19%)
Nov 04, 2009 3.423 3.464 3.413 3.418 201,344 -0.00(-0.07%)
Nov 03, 2009 3.345 3.449 3.343 3.421 355,805 +0.04(+1.20%)
Nov 02, 2009 3.345 3.433 3.334 3.380 344,290 +0.04(+1.22%)
Oct 30, 2009 3.461 3.461 3.325 3.339 388,844 -0.06(-1.72%)
Oct 29, 2009 3.345 3.403 3.339 3.398 567,553 +0.10(+2.92%)
Oct 28, 2009 3.502 3.504 3.253 3.301 710,342 -0.22(-6.34%)
Oct 27, 2009 3.507 3.548 3.502 3.525 292,801 +0.01(+0.22%)
Oct 26, 2009 3.499 3.568 3.494 3.517 429,867 +0.01(+0.14%)
Oct 23, 2009 3.494 3.520 3.494 3.512 224,188 +0.02(+0.58%)
Oct 22, 2009 3.456 3.492 3.398 3.492 601,443 +0.02(+0.58%)
Oct 21, 2009 3.466 3.481 3.454 3.471 244,408 -0.01(-0.22%)
Oct 20, 2009 3.459 3.489 3.454 3.479 392,340 +0.02(+0.45%)
Oct 19, 2009 3.411 3.482 3.395 3.464 336,046 +0.04(+1.25%)
Oct 16, 2009 3.436 3.446 3.385 3.421 481,286 -0.02(-0.44%)
Oct 15, 2009 3.449 3.464 3.426 3.436 223,093 -0.03(-0.81%)
Oct 14, 2009 3.464 3.482 3.438 3.464 242,347 +0.01(+0.22%)
Oct 13, 2009 3.464 3.464 3.426 3.456 245,653 -0.03(-0.87%)
Oct 12, 2009 3.471 3.502 3.466 3.487 353,326 +0.01(+0.29%)
Oct 09, 2009 3.433 3.477 3.433 3.477 257,543 +0.03(+0.81%)
Oct 08, 2009 3.464 3.471 3.431 3.449 310,731 -0.01(-0.37%)
Oct 07, 2009 3.441 3.477 3.426 3.461 326,722 +0.02(+0.59%)
Oct 06, 2009 3.423 3.466 3.418 3.441 283,075 +0.03(+0.82%)
Oct 05, 2009 3.350 3.418 3.322 3.413 385,569 +0.07(+1.96%)
Oct 02, 2009 3.357 3.360 3.289 3.347 486,393 -0.04(-1.26%)
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.