Pioneer High Income Trust (NY: PHT )

9.050 USD -0.210 (-2.27%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 10.68 10.73 10.55 10.64 103,979 -0.11(-1.02%)
May 28, 2009 10.61 10.80 10.55 10.75 51,458 +0.14(+1.32%)
May 27, 2009 10.57 10.87 10.55 10.61 93,570 -0.02(-0.19%)
May 26, 2009 10.26 10.66 10.26 10.63 66,423 +0.28(+2.71%)
May 22, 2009 10.36 10.49 10.24 10.35 84,255 -0.08(-0.77%)
May 21, 2009 10.18 10.56 10.18 10.43 47,276 +0.10(+0.97%)
May 20, 2009 10.21 10.40 10.19 10.33 69,242 +0.14(+1.37%)
May 19, 2009 10.17 10.19 10.00 10.19 81,521 +0.11(+1.09%)
May 18, 2009 9.940 10.15 9.847 10.08 87,364 +0.29(+2.96%)
May 15, 2009 9.870 9.890 9.630 9.790 30,259 +0.01(+0.10%)
May 14, 2009 9.600 9.880 9.460 9.780 76,683 +0.11(+1.14%)
May 13, 2009 9.970 10.01 9.580 9.670 99,790 -0.46(-4.54%)
May 12, 2009 10.19 10.28 10.04 10.13 110,063 -0.06(-0.59%)
May 11, 2009 10.35 10.35 10.02 10.19 102,128 -0.23(-2.21%)
May 08, 2009 10.22 10.46 10.10 10.42 86,935 +0.22(+2.16%)
May 07, 2009 10.10 10.41 9.860 10.20 214,846 +0.23(+2.31%)
May 06, 2009 9.900 10.06 9.770 9.970 119,257 +0.11(+1.12%)
May 05, 2009 9.770 9.900 9.700 9.860 74,587 +0.02(+0.22%)
May 04, 2009 9.790 9.890 9.710 9.838 158,620 +0.54(+5.83%)
May 01, 2009 9.150 9.480 9.030 9.296 135,916 +0.16(+1.71%)
Apr 30, 2009 9.130 9.350 9.090 9.140 138,765 +0.01(+0.11%)
Apr 29, 2009 9.040 9.200 9.030 9.130 117,502 +0.09(+1.00%)
Apr 28, 2009 8.930 9.190 8.930 9.040 99,186 -0.02(-0.22%)
Apr 27, 2009 8.930 9.150 8.880 9.060 139,189 +0.13(+1.46%)
Apr 24, 2009 8.980 9.200 8.878 8.930 129,944 -0.06(-0.67%)
Apr 23, 2009 8.780 8.990 8.770 8.990 51,810 +0.19(+2.16%)
Apr 22, 2009 8.800 8.990 8.800 8.800 39,022 -0.03(-0.34%)
Apr 21, 2009 8.530 8.870 8.500 8.830 66,094 +0.29(+3.40%)
Apr 20, 2009 8.800 8.840 8.490 8.540 76,303 -0.38(-4.26%)
Apr 17, 2009 8.970 9.000 8.853 8.920 100,524 +0.11(+1.25%)
Apr 16, 2009 8.610 8.890 8.590 8.810 77,912 +0.20(+2.32%)
Apr 15, 2009 8.550 8.680 8.510 8.610 47,831 -0.03(-0.35%)
Apr 14, 2009 8.620 8.750 8.620 8.640 57,711 -0.14(-1.59%)
Apr 13, 2009 8.650 8.900 8.450 8.780 145,406 +0.00(+0.00%)
Apr 09, 2009 8.920 8.920 8.650 8.780 78,116 +0.28(+3.29%)
Apr 08, 2009 8.220 8.540 8.220 8.500 70,900 +0.28(+3.41%)
Apr 07, 2009 8.150 8.240 8.150 8.220 34,426 -0.02(-0.24%)
Apr 06, 2009 8.240 8.280 8.180 8.240 63,978 -0.03(-0.36%)
Apr 03, 2009 8.250 8.320 8.120 8.270 74,342 -0.06(-0.72%)
Apr 02, 2009 8.230 8.420 8.210 8.330 51,750 +0.13(+1.59%)
Apr 01, 2009 7.930 8.250 7.930 8.200 48,001 +0.19(+2.37%)
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%)
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.