Pioneer High Income Trust (NY: PHT )

8.601 USD -0.329 (-3.68%)
Streaming Delayed Price Updated: 10:06 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 7.850 8.140 7.820 8.010 68,629 +0.31(+4.03%)
Mar 30, 2009 8.120 8.170 7.590 7.700 52,505 -0.53(-6.44%)
Mar 26, 2009 8.380 8.390 8.120 8.230 78,546 -0.06(-0.72%)
Mar 25, 2009 8.220 8.420 8.213 8.290 55,318 +0.03(+0.36%)
Mar 24, 2009 8.250 8.430 8.000 8.260 89,668 -0.18(-2.13%)
Mar 23, 2009 8.291 8.460 8.140 8.440 93,555 +0.64(+8.21%)
Mar 20, 2009 8.070 8.147 7.800 7.800 67,821 -0.36(-4.41%)
Mar 19, 2009 8.490 8.580 8.030 8.160 51,186 -0.05(-0.61%)
Mar 18, 2009 7.760 8.420 7.700 8.210 138,899 +0.36(+4.59%)
Mar 17, 2009 7.550 7.980 7.550 7.850 64,547 +0.20(+2.61%)
Mar 16, 2009 7.610 7.850 7.590 7.650 111,217 -0.05(-0.65%)
Mar 13, 2009 7.650 7.780 7.570 7.700 0 -0.03(-0.44%)
Mar 12, 2009 7.580 7.810 7.372 7.734 287,317 -0.02(-0.21%)
Mar 11, 2009 7.230 7.840 7.226 7.750 187,782 +0.68(+9.62%)
Mar 10, 2009 6.810 7.300 6.760 7.070 182,449 +0.34(+5.05%)
Mar 09, 2009 7.250 7.250 6.350 6.730 260,438 -0.52(-7.17%)
Mar 06, 2009 7.360 7.370 6.700 7.250 0 -0.01(-0.14%)
Mar 05, 2009 7.240 7.330 7.120 7.260 93,932 -0.26(-3.46%)
Mar 04, 2009 7.300 7.550 7.050 7.520 80,621 +0.25(+3.44%)
Mar 02, 2009 7.530 7.650 7.230 7.270 121,682 -0.58(-7.39%)
Feb 27, 2009 7.800 8.140 7.760 7.850 0 +0.05(+0.64%)
Feb 26, 2009 8.050 8.090 7.770 7.800 68,586 -0.12(-1.52%)
Feb 25, 2009 7.700 7.980 7.550 7.920 70,782 +0.12(+1.49%)
Feb 24, 2009 7.750 7.830 7.280 7.804 118,611 +0.52(+7.20%)
Feb 23, 2009 7.440 7.550 7.070 7.280 157,209 -0.25(-3.32%)
Feb 20, 2009 7.520 7.670 7.370 7.530 151,418 -0.20(-2.59%)
Feb 19, 2009 7.810 8.140 7.700 7.730 94,386 -0.07(-0.90%)
Feb 18, 2009 8.420 8.420 7.760 7.800 143,953 -0.56(-6.70%)
Feb 17, 2009 8.800 8.910 7.900 8.360 322,476 -0.72(-7.93%)
Feb 13, 2009 9.320 9.660 9.020 9.080 126,906 -0.45(-4.72%)
Feb 12, 2009 9.720 9.980 9.300 9.530 149,435 -0.37(-3.74%)
Feb 11, 2009 9.600 10.06 9.530 9.900 60,892 +0.12(+1.23%)
Feb 10, 2009 9.990 10.25 9.760 9.780 79,634 -0.20(-2.00%)
Feb 09, 2009 9.890 10.05 9.790 9.980 64,166 +0.16(+1.63%)
Feb 06, 2009 9.520 9.830 9.520 9.820 118,452 +0.31(+3.26%)
Feb 05, 2009 9.450 9.510 9.080 9.510 177,037 -0.01(-0.11%)
Feb 04, 2009 9.500 9.700 9.410 9.520 64,873 +0.03(+0.32%)
Feb 03, 2009 9.510 9.600 9.240 9.490 52,239 -0.05(-0.52%)
Feb 02, 2009 9.510 9.950 9.270 9.540 89,947 -0.10(-1.04%)
Jan 30, 2009 9.900 9.900 9.640 9.640 0 -0.28(-2.82%)
Jan 29, 2009 9.860 10.04 9.550 9.920 128,894 -0.08(-0.80%)
Jan 28, 2009 9.370 10.40 9.370 10.00 151,608 +0.66(+7.07%)
Jan 27, 2009 9.230 9.500 9.130 9.340 84,447 +0.15(+1.63%)
Jan 26, 2009 9.200 9.380 9.070 9.190 105,726 -0.04(-0.43%)
Jan 23, 2009 8.650 9.230 8.650 9.230 136,470 +0.33(+3.71%)
Jan 22, 2009 8.930 8.940 8.810 8.900 56,812 -0.02(-0.22%)
Jan 21, 2009 8.770 8.920 8.650 8.920 107,366 +0.22(+2.53%)
Jan 20, 2009 8.850 9.130 8.660 8.700 91,626 -0.35(-3.87%)
Jan 16, 2009 9.000 9.100 8.730 9.050 56,046 +0.09(+1.00%)
Jan 15, 2009 8.320 8.960 8.320 8.960 132,061 +0.63(+7.56%)
Jan 14, 2009 8.890 8.890 8.210 8.330 91,503 -0.65(-7.24%)
Jan 13, 2009 8.900 9.100 8.900 8.980 78,552 +0.10(+1.13%)
Jan 12, 2009 8.880 8.990 8.700 8.880 70,109 +0.08(+0.91%)
Jan 09, 2009 8.950 9.050 8.800 8.800 60,673 -0.15(-1.68%)
Jan 08, 2009 8.700 8.950 8.610 8.950 60,650 +0.25(+2.87%)
Jan 07, 2009 8.620 8.880 8.590 8.700 92,121 -0.39(-4.29%)
Jan 06, 2009 9.150 9.350 8.880 9.090 131,829 +0.19(+2.13%)
Jan 05, 2009 8.700 9.000 8.597 8.900 173,280 +0.40(+4.71%)
Jan 02, 2009 8.090 8.540 8.048 8.500 0 +0.51(+6.38%)
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.