Pioneer High Income Trust (NY: PHT )

6.770 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 3.083 3.096 3.045 3.071 360,219 -0.03(-1.02%)
May 28, 2009 3.063 3.117 3.045 3.103 178,268 +0.04(+1.32%)
May 27, 2009 3.051 3.138 3.045 3.063 324,159 -0.01(-0.19%)
May 26, 2009 2.962 3.077 2.962 3.068 230,112 +0.08(+2.71%)
May 22, 2009 2.990 3.029 2.956 2.988 291,888 -0.02(-0.77%)
May 21, 2009 2.938 3.048 2.938 3.011 163,780 +0.03(+0.97%)
May 20, 2009 2.947 3.002 2.941 2.982 239,878 +0.04(+1.37%)
May 19, 2009 2.936 2.941 2.887 2.941 282,417 +0.03(+1.09%)
May 18, 2009 2.869 2.930 2.842 2.910 302,659 +0.08(+2.96%)
May 15, 2009 2.849 2.855 2.780 2.826 104,827 +0.00(+0.10%)
May 14, 2009 2.771 2.852 2.731 2.823 265,656 +0.03(+1.14%)
May 13, 2009 2.878 2.889 2.765 2.791 345,707 -0.13(-4.54%)
May 12, 2009 2.941 2.967 2.898 2.924 381,296 -0.02(-0.59%)
May 11, 2009 2.988 2.988 2.892 2.941 353,807 -0.07(-2.21%)
May 08, 2009 2.950 3.019 2.915 3.008 301,173 +0.06(+2.16%)
May 07, 2009 2.915 3.005 2.846 2.944 744,301 +0.07(+2.31%)
May 06, 2009 2.858 2.904 2.820 2.878 413,148 +0.03(+1.12%)
May 05, 2009 2.820 2.858 2.800 2.846 258,395 +0.01(+0.22%)
May 04, 2009 2.826 2.855 2.803 2.840 549,515 +0.16(+5.83%)
May 01, 2009 2.641 2.736 2.607 2.683 470,860 +0.05(+1.71%)
Apr 30, 2009 2.635 2.699 2.624 2.638 480,730 +0.00(+0.11%)
Apr 29, 2009 2.609 2.656 2.607 2.635 407,068 +0.03(+1.00%)
Apr 28, 2009 2.578 2.653 2.578 2.609 343,615 -0.01(-0.22%)
Apr 27, 2009 2.578 2.641 2.563 2.615 482,199 +0.04(+1.46%)
Apr 24, 2009 2.592 2.656 2.563 2.578 450,171 -0.02(-0.67%)
Apr 23, 2009 2.534 2.595 2.531 2.595 179,487 +0.05(+2.16%)
Apr 22, 2009 2.540 2.595 2.540 2.540 135,185 -0.01(-0.34%)
Apr 21, 2009 2.462 2.560 2.454 2.549 228,972 +0.08(+3.40%)
Apr 20, 2009 2.540 2.552 2.451 2.465 264,340 -0.11(-4.26%)
Apr 17, 2009 2.589 2.598 2.555 2.575 348,250 +0.03(+1.25%)
Apr 16, 2009 2.485 2.566 2.480 2.543 269,914 +0.06(+2.32%)
Apr 15, 2009 2.468 2.506 2.456 2.485 165,703 -0.01(-0.35%)
Apr 14, 2009 2.488 2.526 2.488 2.494 199,931 -0.04(-1.59%)
Apr 13, 2009 2.497 2.569 2.439 2.534 503,737 +0.00(+0.00%)
Apr 09, 2009 2.575 2.575 2.497 2.534 270,621 +0.08(+3.29%)
Apr 08, 2009 2.373 2.465 2.373 2.454 245,622 +0.08(+3.41%)
Apr 07, 2009 2.353 2.379 2.353 2.373 119,263 -0.01(-0.24%)
Apr 06, 2009 2.379 2.390 2.361 2.379 221,642 -0.01(-0.36%)
Apr 03, 2009 2.381 2.402 2.344 2.387 257,546 -0.02(-0.72%)
Apr 02, 2009 2.376 2.430 2.370 2.404 179,280 +0.04(+1.59%)
Apr 01, 2009 2.289 2.381 2.289 2.367 166,292 +0.05(+2.37%)
Mar 31, 2009 2.266 2.350 2.257 2.312 237,754 +0.09(+4.03%)
Mar 30, 2009 2.344 2.358 2.191 2.223 181,895 -0.15(-6.44%)
Mar 26, 2009 2.419 2.422 2.344 2.376 272,110 -0.02(-0.72%)
Mar 25, 2009 2.373 2.430 2.371 2.393 191,640 +0.01(+0.36%)
Mar 24, 2009 2.381 2.433 2.309 2.384 310,641 -0.05(-2.13%)
Mar 23, 2009 2.393 2.442 2.350 2.436 324,107 +0.18(+8.21%)
Mar 20, 2009 2.329 2.352 2.252 2.252 234,955 -0.10(-4.41%)
Mar 19, 2009 2.451 2.477 2.318 2.355 177,326 -0.01(-0.61%)
Mar 18, 2009 2.240 2.430 2.223 2.370 481,194 +0.10(+4.59%)
Mar 17, 2009 2.179 2.303 2.179 2.266 223,613 +0.06(+2.61%)
Mar 16, 2009 2.197 2.266 2.191 2.208 385,294 -0.01(-0.65%)
Mar 13, 2009 2.208 2.246 2.185 2.223 0 -0.01(-0.44%)
Mar 12, 2009 2.188 2.254 2.128 2.232 995,366 -0.00(-0.21%)
Mar 11, 2009 2.087 2.263 2.086 2.237 650,542 +0.20(+9.62%)
Mar 10, 2009 1.966 2.107 1.951 2.041 632,067 +0.10(+5.05%)
Mar 09, 2009 2.093 2.093 1.833 1.943 902,248 -0.15(-7.17%)
Mar 06, 2009 2.124 2.127 1.934 2.093 0 -0.00(-0.14%)
Mar 05, 2009 2.090 2.116 2.055 2.096 325,413 -0.08(-3.46%)
Mar 04, 2009 2.107 2.179 2.035 2.171 279,299 +0.07(+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.