Pioneer High Income Trust (NY: PHT )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 2.874 2.895 2.844 2.858 345,872 -0.01(-0.32%)
Aug 28, 2009 2.879 2.885 2.849 2.867 246,969 -0.01(-0.48%)
Aug 27, 2009 2.881 2.891 2.861 2.881 241,909 -0.01(-0.32%)
Aug 26, 2009 2.872 2.895 2.856 2.891 265,745 +0.01(+0.32%)
Aug 25, 2009 2.856 2.881 2.851 2.881 218,133 +0.03(+0.89%)
Aug 24, 2009 2.847 2.881 2.837 2.856 366,984 +0.05(+1.65%)
Aug 21, 2009 2.770 2.812 2.770 2.810 305,211 +0.05(+1.76%)
Aug 20, 2009 2.789 2.789 2.745 2.761 213,582 -0.01(-0.33%)
Aug 19, 2009 2.786 2.786 2.722 2.770 495,872 -0.04(-1.32%)
Aug 18, 2009 2.747 2.807 2.745 2.807 349,736 +0.09(+3.15%)
Aug 17, 2009 2.777 2.777 2.689 2.722 562,905 -0.13(-4.39%)
Aug 14, 2009 2.870 2.879 2.817 2.847 261,281 -0.02(-0.81%)
Aug 13, 2009 2.865 2.877 2.812 2.870 321,652 +0.00(+0.09%)
Aug 12, 2009 2.835 2.867 2.833 2.867 268,370 +0.04(+1.28%)
Aug 11, 2009 2.838 2.849 2.808 2.831 417,698 -0.00(-0.05%)
Aug 10, 2009 2.730 2.865 2.709 2.832 382,166 +0.06(+2.20%)
Aug 07, 2009 2.707 2.796 2.707 2.771 456,718 +0.08(+2.89%)
Aug 06, 2009 2.693 2.725 2.680 2.693 390,510 +0.00(+0.00%)
Aug 05, 2009 2.634 2.746 2.611 2.693 343,918 +0.00(+0.00%)
Aug 04, 2009 2.675 2.700 2.671 2.693 306,269 +0.00(+0.00%)
Aug 03, 2009 2.565 2.696 2.542 2.693 464,555 +0.04(+1.64%)
Jul 31, 2009 2.661 2.663 2.622 2.650 593,170 -0.00(-0.09%)
Jul 30, 2009 2.593 2.721 2.593 2.652 569,658 -0.02(-0.77%)
Jul 29, 2009 2.684 2.684 2.661 2.673 277,679 -0.01(-0.43%)
Jul 28, 2009 2.705 2.735 2.680 2.684 289,455 -0.02(-0.59%)
Jul 27, 2009 2.632 2.723 2.622 2.700 603,055 +0.02(+0.60%)
Jul 24, 2009 2.661 2.689 2.625 2.684 268,314 +0.01(+0.34%)
Jul 23, 2009 2.600 2.677 2.595 2.675 392,645 +0.07(+2.55%)
Jul 22, 2009 2.600 2.618 2.588 2.609 245,024 -0.00(-0.09%)
Jul 21, 2009 2.586 2.611 2.579 2.611 328,108 +0.03(+1.33%)
Jul 20, 2009 2.567 2.597 2.567 2.577 204,969 +0.02(+0.63%)
Jul 17, 2009 2.561 2.570 2.547 2.561 150,331 -0.01(-0.36%)
Jul 16, 2009 2.583 2.583 2.533 2.570 280,513 -0.03(-0.97%)
Jul 15, 2009 2.558 2.597 2.533 2.595 325,126 +0.05(+1.80%)
Jul 14, 2009 2.526 2.618 2.524 2.549 282,613 +0.03(+1.00%)
Jul 13, 2009 2.529 2.535 2.499 2.524 377,987 -0.00(-0.11%)
Jul 10, 2009 2.500 2.561 2.488 2.527 415,562 +0.02(+0.63%)
Jul 09, 2009 2.502 2.543 2.498 2.511 226,326 +0.01(+0.54%)
Jul 08, 2009 2.556 2.556 2.481 2.497 315,904 -0.07(-2.65%)
Jul 07, 2009 2.529 2.570 2.511 2.565 241,953 +0.04(+1.43%)
Jul 06, 2009 2.556 2.574 2.457 2.529 521,488 -0.03(-1.06%)
Jul 02, 2009 2.524 2.561 2.509 2.556 159,351 +0.02(+0.71%)
Jul 01, 2009 2.529 2.552 2.502 2.538 423,873 +0.01(+0.27%)
Jun 30, 2009 2.522 2.552 2.495 2.531 492,010 +0.02(+0.81%)
Jun 29, 2009 2.556 2.565 2.488 2.511 272,611 -0.03(-1.25%)
Jun 26, 2009 2.563 2.574 2.527 2.543 256,988 -0.02(-0.79%)
Jun 25, 2009 2.506 2.619 2.506 2.563 496,418 +0.04(+1.61%)
Jun 24, 2009 2.468 2.538 2.468 2.522 423,356 +0.05(+1.92%)
Jun 23, 2009 2.448 2.479 2.445 2.475 279,079 +0.03(+1.11%)
Jun 22, 2009 2.479 2.479 2.443 2.448 268,434 -0.03(-1.28%)
Jun 19, 2009 2.463 2.497 2.459 2.479 237,532 +0.02(+0.64%)
Jun 18, 2009 2.470 2.486 2.432 2.463 270,551 -0.02(-0.73%)
Jun 17, 2009 2.488 2.500 2.454 2.481 231,556 -0.00(-0.18%)
Jun 16, 2009 2.493 2.513 2.477 2.486 235,141 -0.00(-0.09%)
Jun 15, 2009 2.561 2.563 2.479 2.488 404,245 -0.12(-4.51%)
Jun 12, 2009 2.592 2.633 2.570 2.606 429,620 +0.06(+2.31%)
Jun 11, 2009 2.533 2.595 2.524 2.547 366,120 +0.04(+1.79%)
Jun 10, 2009 2.464 2.516 2.458 2.502 367,013 +0.04(+1.73%)
Jun 09, 2009 2.435 2.498 2.402 2.460 661,775 +0.05(+2.04%)
Jun 08, 2009 2.420 2.444 2.411 2.411 569,907 -0.05(-1.91%)
Jun 05, 2009 2.426 2.487 2.415 2.458 578,093 +0.05(+1.95%)
Jun 04, 2009 2.373 2.411 2.357 2.411 431,887 +0.04(+1.70%)
Jun 03, 2009 2.379 2.387 2.346 2.370 532,658 -0.02(-1.03%)
Jun 02, 2009 2.402 2.402 2.368 2.395 433,368 +0.01(+0.47%)
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.