Pioneer High Income Trust (NY: PHT )

7.600 +0.010 (+0.13%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 2.512 2.512 2.446 2.446 0 -0.07(-2.82%)
Jan 29, 2009 2.502 2.547 2.423 2.517 508,036 -0.02(-0.80%)
Jan 28, 2009 2.377 2.639 2.377 2.537 597,563 +0.17(+7.07%)
Jan 27, 2009 2.342 2.410 2.316 2.370 332,848 +0.04(+1.63%)
Jan 26, 2009 2.334 2.380 2.301 2.332 416,719 -0.01(-0.43%)
Jan 23, 2009 2.195 2.342 2.195 2.342 537,897 +0.08(+3.71%)
Jan 22, 2009 2.266 2.268 2.235 2.258 223,924 -0.01(-0.22%)
Jan 21, 2009 2.225 2.263 2.195 2.263 423,183 +0.06(+2.53%)
Jan 20, 2009 2.245 2.316 2.197 2.207 361,144 -0.09(-3.87%)
Jan 16, 2009 2.283 2.309 2.215 2.296 220,905 +0.02(+1.00%)
Jan 15, 2009 2.111 2.273 2.111 2.273 520,519 +0.16(+7.56%)
Jan 14, 2009 2.255 2.255 2.083 2.113 360,659 -0.16(-7.24%)
Jan 13, 2009 2.258 2.309 2.258 2.278 309,613 +0.03(+1.13%)
Jan 12, 2009 2.253 2.281 2.207 2.253 276,335 +0.02(+0.91%)
Jan 09, 2009 2.271 2.296 2.233 2.233 239,143 -0.04(-1.68%)
Jan 08, 2009 2.207 2.271 2.184 2.271 239,052 +0.06(+2.87%)
Jan 07, 2009 2.187 2.253 2.179 2.207 363,095 -0.10(-4.29%)
Jan 06, 2009 2.321 2.372 2.253 2.306 519,604 +0.05(+2.14%)
Jan 05, 2009 2.207 2.283 2.181 2.258 682,984 +0.10(+4.71%)
Jan 02, 2009 2.053 2.167 2.042 2.157 0 +0.13(+6.38%)
Jan 01, 2009 2.032 2.035 2.004 2.027 0 +0.00(+0.00%)
Dec 31, 2008 2.032 2.035 2.004 2.027 548,846 +0.02(+1.14%)
Dec 30, 2008 2.030 2.055 1.959 2.004 695,171 +0.05(+2.46%)
Dec 29, 2008 2.035 2.037 1.910 1.956 379,921 -0.08(-3.87%)
Dec 26, 2008 2.004 2.042 1.972 2.035 291,293 +0.06(+2.82%)
Dec 24, 2008 1.989 2.004 1.956 1.979 190,358 +0.01(+0.52%)
Dec 23, 2008 2.009 2.027 1.943 1.969 791,509 -0.01(-0.51%)
Dec 22, 2008 2.009 2.022 1.933 1.979 611,871 +0.03(+1.56%)
Dec 19, 2008 1.898 1.989 1.888 1.948 740,750 +0.11(+5.93%)
Dec 18, 2008 1.738 1.928 1.738 1.839 890,303 +0.14(+8.37%)
Dec 17, 2008 1.621 1.702 1.598 1.697 533,786 +0.11(+7.04%)
Dec 16, 2008 1.631 1.631 1.522 1.586 597,339 +0.04(+2.46%)
Dec 15, 2008 1.641 1.756 1.525 1.548 519,762 -0.09(-5.72%)
Dec 12, 2008 1.715 1.751 1.636 1.641 367,979 -0.07(-3.86%)
Dec 11, 2008 1.867 1.867 1.705 1.707 394,635 -0.07(-3.99%)
Dec 10, 2008 1.948 1.948 1.779 1.779 460,947 -0.17(-8.72%)
Dec 09, 2008 1.923 2.027 1.903 1.948 759,082 +0.03(+1.32%)
Dec 08, 2008 2.004 2.032 1.877 1.923 1,016,664 +0.13(+7.21%)
Dec 05, 2008 1.710 1.824 1.657 1.794 510,484 +0.09(+5.21%)
Dec 04, 2008 1.687 1.758 1.662 1.705 440,053 +0.07(+4.02%)
Dec 03, 2008 1.641 1.695 1.621 1.639 394,749 +0.01(+0.31%)
Dec 02, 2008 1.811 1.811 1.614 1.634 611,599 -0.09(-5.15%)
Dec 01, 2008 1.814 1.814 1.723 1.723 380,327 -0.10(-5.56%)
Nov 28, 2008 1.814 1.890 1.781 1.824 303,945 -0.00(-0.14%)
Nov 26, 2008 1.715 1.867 1.715 1.827 568,913 +0.07(+4.20%)
Nov 25, 2008 1.591 1.753 1.578 1.753 612,971 +0.17(+10.56%)
Nov 24, 2008 1.502 1.735 1.502 1.586 562,259 +0.10(+6.84%)
Nov 21, 2008 1.565 1.596 1.441 1.484 875,743 +0.01(+0.52%)
Nov 20, 2008 1.573 1.603 1.355 1.477 1,022,753 -0.19(-11.15%)
Nov 19, 2008 1.969 1.969 1.657 1.662 1,122,816 -0.29(-14.94%)
Nov 18, 2008 2.030 2.030 1.928 1.954 323,775 -0.02(-0.90%)
Nov 17, 2008 2.146 2.146 1.951 1.971 899,782 -0.10(-5.01%)
Nov 14, 2008 2.220 2.230 2.020 2.075 669,874 -0.12(-5.43%)
Nov 13, 2008 2.271 2.271 2.157 2.195 491,549 -0.08(-3.46%)
Nov 12, 2008 2.347 2.347 2.258 2.273 277,273 -0.10(-4.38%)
Nov 11, 2008 2.410 2.410 2.319 2.377 282,121 -0.04(-1.78%)
Nov 10, 2008 2.486 2.509 2.258 2.420 671,423 +0.04(+1.60%)
Nov 07, 2008 2.354 2.423 2.286 2.382 249,781 +0.10(+4.33%)
Nov 06, 2008 2.360 2.374 2.261 2.283 523,889 -0.12(-4.86%)
Nov 05, 2008 2.507 2.535 2.395 2.400 411,646 -0.10(-3.86%)
Nov 04, 2008 2.405 2.497 2.370 2.497 421,098 +0.15(+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.