Pioneer High Income Trust (NY: PHT )

7.050 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2010 14.72 14.72 14.53 14.70 113,635 +0.13(+0.89%)
Feb 26, 2010 14.68 14.72 14.52 14.57 86,348 -0.03(-0.21%)
Feb 25, 2010 14.45 14.69 14.45 14.60 55,590 -0.01(-0.07%)
Feb 24, 2010 14.67 14.74 14.60 14.61 107,592 +0.06(+0.41%)
Feb 23, 2010 14.42 14.63 14.42 14.55 97,971 +0.09(+0.62%)
Feb 22, 2010 14.61 14.63 14.41 14.46 111,431 -0.16(-1.09%)
Feb 19, 2010 14.46 14.63 14.40 14.62 66,311 +0.13(+0.90%)
Feb 18, 2010 14.37 14.50 14.36 14.49 46,759 +0.10(+0.69%)
Feb 17, 2010 14.38 14.43 14.29 14.39 64,747 +0.02(+0.14%)
Feb 16, 2010 14.30 14.40 14.25 14.37 80,477 +0.05(+0.36%)
Feb 12, 2010 14.16 14.32 14.32 14.32 84,900 +0.03(+0.20%)
Feb 11, 2010 14.19 14.33 14.15 14.29 53,157 +0.12(+0.85%)
Feb 10, 2010 14.35 14.41 14.08 14.17 94,033 -0.31(-2.14%)
Feb 09, 2010 14.01 14.61 14.01 14.48 118,480 +0.50(+3.58%)
Feb 08, 2010 13.90 14.18 13.86 13.98 151,796 +0.12(+0.87%)
Feb 05, 2010 14.01 14.17 13.52 13.86 355,336 -0.25(-1.77%)
Feb 04, 2010 14.88 14.88 14.02 14.11 361,132 -0.77(-5.17%)
Feb 03, 2010 14.83 14.93 14.76 14.88 72,779 +0.05(+0.34%)
Feb 02, 2010 14.83 14.87 14.76 14.83 65,416 -0.04(-0.27%)
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.