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 (%)
May 29, 2009 2.387 2.397 2.358 2.378 465,312 -0.02(-1.02%)
May 28, 2009 2.371 2.413 2.358 2.402 230,277 +0.03(+1.32%)
May 27, 2009 2.362 2.429 2.358 2.371 418,731 -0.00(-0.19%)
May 26, 2009 2.293 2.382 2.293 2.375 297,247 +0.06(+2.71%)
May 22, 2009 2.315 2.345 2.288 2.313 377,046 -0.02(-0.77%)
May 21, 2009 2.275 2.360 2.275 2.331 211,563 +0.02(+0.97%)
May 20, 2009 2.282 2.324 2.277 2.308 309,862 +0.03(+1.37%)
May 19, 2009 2.273 2.277 2.235 2.277 364,811 +0.02(+1.09%)
May 18, 2009 2.221 2.268 2.200 2.252 390,959 +0.06(+2.96%)
May 15, 2009 2.206 2.210 2.152 2.188 135,411 +0.00(+0.10%)
May 14, 2009 2.145 2.208 2.114 2.185 343,161 +0.02(+1.14%)
May 13, 2009 2.228 2.237 2.141 2.161 446,566 -0.07(-3.22%)
May 12, 2009 2.246 2.266 2.213 2.233 499,341 -0.01(-0.59%)
May 11, 2009 2.281 2.281 2.209 2.246 463,341 -0.05(-2.21%)
May 08, 2009 2.253 2.306 2.226 2.297 394,412 +0.05(+2.16%)
May 07, 2009 2.226 2.295 2.173 2.248 974,728 +0.05(+2.31%)
May 06, 2009 2.182 2.217 2.153 2.198 541,053 +0.02(+1.12%)
May 05, 2009 2.153 2.182 2.138 2.173 338,391 +0.00(+0.22%)
May 04, 2009 2.158 2.180 2.140 2.168 719,638 +0.12(+5.83%)
May 01, 2009 2.017 2.090 1.990 2.049 616,633 +0.03(+1.71%)
Apr 30, 2009 2.012 2.061 2.004 2.015 629,558 +0.00(+0.11%)
Apr 29, 2009 1.993 2.028 1.990 2.012 533,091 +0.02(+1.00%)
Apr 28, 2009 1.968 2.026 1.968 1.993 449,994 -0.00(-0.22%)
Apr 27, 2009 1.968 2.017 1.957 1.997 631,482 +0.03(+1.46%)
Apr 24, 2009 1.979 2.028 1.957 1.968 589,539 -0.01(-0.67%)
Apr 23, 2009 1.935 1.982 1.933 1.982 235,055 +0.04(+2.16%)
Apr 22, 2009 1.940 1.982 1.940 1.940 177,037 -0.01(-0.34%)
Apr 21, 2009 1.880 1.955 1.874 1.946 299,859 +0.06(+3.40%)
Apr 20, 2009 1.940 1.948 1.871 1.882 346,176 -0.08(-4.26%)
Apr 17, 2009 1.977 1.984 1.951 1.966 456,064 +0.02(+1.25%)
Apr 16, 2009 1.898 1.960 1.893 1.942 353,476 +0.04(+2.32%)
Apr 15, 2009 1.885 1.913 1.876 1.898 217,003 -0.01(-0.35%)
Apr 14, 2009 1.900 1.929 1.900 1.904 261,827 -0.03(-1.59%)
Apr 13, 2009 1.907 1.962 1.863 1.935 659,688 +0.03(+1.60%)
Apr 09, 2009 1.935 1.935 1.877 1.905 360,061 +0.06(+3.29%)
Apr 08, 2009 1.783 1.853 1.783 1.844 326,800 +0.06(+3.41%)
Apr 07, 2009 1.768 1.788 1.768 1.783 158,680 -0.00(-0.24%)
Apr 06, 2009 1.788 1.796 1.775 1.788 294,894 -0.01(-0.36%)
Apr 03, 2009 1.790 1.805 1.762 1.794 342,665 -0.01(-0.72%)
Apr 02, 2009 1.786 1.827 1.781 1.807 238,532 +0.03(+1.59%)
Apr 01, 2009 1.720 1.790 1.720 1.779 221,251 +0.04(+2.37%)
Mar 31, 2009 1.703 1.766 1.697 1.738 316,332 +0.07(+4.03%)
Mar 30, 2009 1.762 1.772 1.647 1.671 242,012 -0.11(-6.44%)
Mar 26, 2009 1.818 1.820 1.762 1.786 362,043 -0.01(-0.72%)
Mar 25, 2009 1.783 1.827 1.782 1.799 254,978 +0.01(+0.36%)
Mar 24, 2009 1.790 1.829 1.736 1.792 413,308 -0.04(-2.13%)
Mar 23, 2009 1.799 1.835 1.766 1.831 431,224 +0.14(+8.20%)
Mar 20, 2009 1.751 1.767 1.692 1.692 312,608 -0.08(-4.41%)
Mar 19, 2009 1.842 1.861 1.742 1.770 235,932 -0.01(-0.61%)
Mar 18, 2009 1.684 1.827 1.671 1.781 640,229 +0.08(+4.59%)
Mar 17, 2009 1.638 1.731 1.638 1.703 297,517 +0.04(+2.61%)
Mar 16, 2009 1.651 1.703 1.647 1.660 512,634 -0.01(-0.65%)
Mar 13, 2009 1.660 1.688 1.642 1.671 0 -0.01(-0.44%)
Mar 12, 2009 1.645 1.694 1.599 1.678 1,324,334 +0.03(+1.60%)
Mar 11, 2009 1.541 1.671 1.540 1.651 881,238 +0.14(+9.62%)
Mar 10, 2009 1.451 1.556 1.440 1.507 856,211 +0.07(+5.05%)
Mar 09, 2009 1.545 1.545 1.353 1.434 1,222,204 -0.11(-7.17%)
Mar 06, 2009 1.568 1.570 1.428 1.545 0 -0.00(-0.14%)
Mar 05, 2009 1.543 1.562 1.517 1.547 440,811 -0.06(-3.46%)
Mar 04, 2009 1.556 1.609 1.502 1.602 378,344 +0.05(+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.