Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 1.662 1.734 1.653 1.672 0 +0.01(+0.64%)
Feb 26, 2009 1.715 1.724 1.655 1.662 321,928 -0.03(-1.52%)
Feb 25, 2009 1.640 1.700 1.609 1.687 332,235 +0.02(+1.49%)
Feb 24, 2009 1.651 1.668 1.551 1.663 556,735 +0.11(+7.20%)
Feb 23, 2009 1.585 1.609 1.506 1.551 737,906 -0.05(-3.32%)
Feb 20, 2009 1.602 1.634 1.570 1.604 710,724 -0.04(-2.59%)
Feb 19, 2009 1.664 1.734 1.640 1.647 443,028 -0.01(-0.90%)
Feb 18, 2009 1.794 1.794 1.653 1.662 675,685 -0.12(-6.70%)
Feb 17, 2009 1.875 1.898 1.683 1.781 1,513,635 -0.15(-7.93%)
Feb 13, 2009 1.986 2.058 1.922 1.934 595,670 -0.10(-4.72%)
Feb 12, 2009 2.071 2.126 1.981 2.030 701,416 -0.08(-3.74%)
Feb 11, 2009 2.045 2.143 2.030 2.109 285,814 +0.05(+2.68%)
Feb 10, 2009 2.098 2.153 2.050 2.054 379,135 -0.04(-2.00%)
Feb 09, 2009 2.077 2.111 2.056 2.096 305,492 +0.03(+1.63%)
Feb 06, 2009 2.000 2.065 2.000 2.063 563,946 +0.07(+3.26%)
Feb 05, 2009 1.985 1.997 1.907 1.997 842,868 -0.00(-0.11%)
Feb 04, 2009 1.995 2.037 1.976 2.000 308,858 +0.01(+0.32%)
Feb 03, 2009 1.997 2.016 1.941 1.993 248,708 -0.01(-0.52%)
Feb 02, 2009 1.997 2.090 1.947 2.004 428,235 -0.02(-1.04%)
Jan 30, 2009 2.079 2.079 2.025 2.025 0 -0.06(-2.82%)
Jan 29, 2009 2.071 2.109 2.006 2.084 613,660 -0.02(-0.80%)
Jan 28, 2009 1.968 2.184 1.968 2.100 721,801 +0.14(+7.07%)
Jan 27, 2009 1.939 1.995 1.918 1.962 402,049 +0.03(+1.63%)
Jan 26, 2009 1.932 1.970 1.905 1.930 503,358 -0.01(-0.43%)
Jan 23, 2009 1.817 1.939 1.817 1.939 649,729 +0.07(+3.71%)
Jan 22, 2009 1.876 1.878 1.850 1.869 270,480 -0.00(-0.22%)
Jan 21, 2009 1.842 1.874 1.817 1.874 511,166 +0.05(+2.53%)
Jan 20, 2009 1.859 1.918 1.819 1.827 436,228 -0.07(-3.87%)
Jan 16, 2009 1.890 1.911 1.834 1.901 266,833 +0.02(+1.00%)
Jan 15, 2009 1.748 1.882 1.748 1.882 628,738 +0.13(+7.56%)
Jan 14, 2009 1.867 1.867 1.724 1.750 435,643 -0.14(-7.24%)
Jan 13, 2009 1.869 1.911 1.869 1.886 373,983 +0.02(+1.13%)
Jan 12, 2009 1.865 1.888 1.827 1.865 333,786 +0.02(+0.91%)
Jan 09, 2009 1.880 1.901 1.848 1.848 288,862 -0.03(-1.68%)
Jan 08, 2009 1.827 1.880 1.808 1.880 288,752 +0.05(+2.87%)
Jan 07, 2009 1.811 1.865 1.804 1.827 438,585 -0.08(-4.29%)
Jan 06, 2009 1.922 1.964 1.865 1.909 627,634 +0.04(+2.13%)
Jan 05, 2009 1.827 1.890 1.806 1.869 824,981 +0.08(+4.71%)
Jan 02, 2009 1.699 1.794 1.690 1.785 0 +0.11(+6.38%)
Jan 01, 2009 1.682 1.685 1.659 1.678 0 +0.00(+0.00%)
Dec 31, 2008 1.682 1.685 1.659 1.678 662,955 +0.02(+1.14%)
Dec 30, 2008 1.680 1.701 1.622 1.659 839,702 +0.04(+2.46%)
Dec 29, 2008 1.685 1.687 1.582 1.619 458,910 -0.04(-2.18%)
Dec 26, 2008 1.631 1.662 1.605 1.656 358,015 +0.05(+2.82%)
Dec 24, 2008 1.618 1.631 1.592 1.610 233,961 +0.01(+0.52%)
Dec 23, 2008 1.635 1.649 1.581 1.602 972,808 -0.01(-0.51%)
Dec 22, 2008 1.635 1.645 1.573 1.610 752,023 +0.02(+1.56%)
Dec 19, 2008 1.544 1.618 1.536 1.585 910,423 +0.09(+5.93%)
Dec 18, 2008 1.414 1.569 1.414 1.497 1,094,231 +0.12(+8.37%)
Dec 17, 2008 1.319 1.385 1.300 1.381 656,052 +0.09(+7.04%)
Dec 16, 2008 1.327 1.327 1.239 1.290 734,162 +0.03(+2.46%)
Dec 15, 2008 1.336 1.428 1.241 1.259 638,816 -0.08(-5.72%)
Dec 12, 2008 1.395 1.424 1.331 1.336 452,266 -0.05(-3.86%)
Dec 11, 2008 1.519 1.519 1.387 1.389 485,028 -0.06(-3.99%)
Dec 10, 2008 1.585 1.585 1.447 1.447 566,529 -0.11(-7.05%)
Dec 09, 2008 1.537 1.620 1.520 1.557 950,025 +0.02(+1.32%)
Dec 08, 2008 1.601 1.624 1.500 1.537 1,272,399 +0.10(+7.21%)
Dec 05, 2008 1.366 1.458 1.324 1.433 638,893 +0.07(+5.21%)
Dec 04, 2008 1.348 1.405 1.328 1.362 550,745 +0.05(+4.02%)
Dec 03, 2008 1.312 1.354 1.295 1.310 494,046 +0.00(+0.31%)
Dec 02, 2008 1.447 1.447 1.289 1.306 765,443 -0.07(-5.15%)
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.