Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 4.537 4.537 4.506 4.512 264,282 -0.02(-0.36%)
Oct 28, 2010 4.526 4.534 4.506 4.528 118,868 +0.00(+0.06%)
Oct 27, 2010 4.561 4.561 4.501 4.526 226,211 -0.02(-0.48%)
Oct 25, 2010 4.569 4.572 4.534 4.548 233,508 -0.01(-0.24%)
Oct 22, 2010 4.550 4.559 4.504 4.559 192,740 +0.01(+0.30%)
Oct 21, 2010 4.528 4.559 4.528 4.545 166,311 +0.02(+0.55%)
Oct 20, 2010 4.506 4.572 4.490 4.520 312,173 +0.02(+0.37%)
Oct 19, 2010 4.512 4.531 4.454 4.504 254,977 -0.01(-0.30%)
Oct 18, 2010 4.501 4.531 4.493 4.517 347,867 +0.04(+0.80%)
Oct 15, 2010 4.457 4.501 4.451 4.482 267,682 +0.03(+0.62%)
Oct 14, 2010 4.446 4.465 4.438 4.454 270,939 +0.01(+0.19%)
Oct 13, 2010 4.487 4.504 4.429 4.446 500,851 -0.05(-1.05%)
Oct 12, 2010 4.474 4.516 4.469 4.493 249,072 +0.01(+0.18%)
Oct 11, 2010 4.507 4.520 4.447 4.485 502,600 -0.04(-0.78%)
Oct 08, 2010 4.520 4.520 4.471 4.520 286,036 +0.02(+0.48%)
Oct 07, 2010 4.496 4.507 4.458 4.499 260,702 +0.01(+0.12%)
Oct 06, 2010 4.444 4.493 4.433 4.493 257,675 +0.04(+0.79%)
Oct 05, 2010 4.431 4.469 4.414 4.458 388,101 +0.03(+0.68%)
Oct 04, 2010 4.409 4.433 4.409 4.428 167,783 +0.00(+0.06%)
Oct 01, 2010 4.425 4.425 4.371 4.425 207,528 +0.03(+0.74%)
Sep 30, 2010 4.433 4.433 4.362 4.392 359,112 -0.01(-0.12%)
Sep 29, 2010 4.395 4.425 4.390 4.398 283,452 +0.01(+0.12%)
Sep 28, 2010 4.395 4.411 4.387 4.392 299,699 -0.02(-0.37%)
Sep 27, 2010 4.417 4.417 4.387 4.409 312,423 -0.01(-0.25%)
Sep 24, 2010 4.392 4.420 4.365 4.420 220,395 +0.03(+0.62%)
Sep 23, 2010 4.390 4.414 4.382 4.392 438,244 -0.01(-0.25%)
Sep 22, 2010 4.409 4.428 4.346 4.403 452,858 -0.01(-0.19%)
Sep 21, 2010 4.395 4.428 4.392 4.411 304,624 +0.04(+0.81%)
Sep 20, 2010 4.365 4.414 4.360 4.376 292,209 +0.01(+0.25%)
Sep 17, 2010 4.365 4.414 4.365 4.365 231,137 -0.01(-0.25%)
Sep 15, 2010 4.341 4.392 4.330 4.376 205,811 +0.02(+0.56%)
Sep 14, 2010 4.349 4.352 4.330 4.352 359,303 +0.00(+0.06%)
Sep 13, 2010 4.382 4.390 4.332 4.349 476,856 -0.03(-0.58%)
Sep 10, 2010 4.374 4.375 4.339 4.374 217,279 -0.01(-0.14%)
Sep 09, 2010 4.347 4.390 4.336 4.380 252,583 +0.05(+1.27%)
Sep 08, 2010 4.333 4.339 4.269 4.325 382,627 +0.03(+0.69%)
Sep 07, 2010 4.323 4.323 4.282 4.296 228,616 -0.01(-0.31%)
Sep 03, 2010 4.279 4.339 4.242 4.309 317,920 +0.04(+0.89%)
Sep 02, 2010 4.269 4.282 4.255 4.271 220,081 -0.01(-0.13%)
Sep 01, 2010 4.261 4.306 4.252 4.277 222,498 +0.03(+0.70%)
Aug 31, 2010 4.201 4.255 4.144 4.247 304,017 +0.04(+0.90%)
Aug 30, 2010 4.134 4.228 4.131 4.209 306,627 +0.05(+1.30%)
Aug 27, 2010 4.155 4.161 4.061 4.155 453,764 -0.00(-0.11%)
Aug 26, 2010 4.196 4.217 4.150 4.160 319,626 -0.04(-0.86%)
Aug 25, 2010 4.247 4.247 4.136 4.196 697,464 -0.06(-1.52%)
Aug 24, 2010 4.242 4.274 4.220 4.261 485,689 -0.01(-0.25%)
Aug 23, 2010 4.279 4.296 4.269 4.271 274,114 -0.02(-0.38%)
Aug 20, 2010 4.328 4.328 4.274 4.288 343,385 -0.05(-1.06%)
Aug 19, 2010 4.350 4.369 4.319 4.333 699,696 +0.00(+0.05%)
Aug 18, 2010 4.344 4.352 4.315 4.331 212,130 -0.03(-0.67%)
Aug 17, 2010 4.361 4.390 4.348 4.361 276,986 +0.00(+0.10%)
Aug 16, 2010 4.306 4.361 4.303 4.356 316,195 +0.03(+0.77%)
Aug 13, 2010 4.323 4.358 4.309 4.323 194,363 +0.01(+0.31%)
Aug 12, 2010 4.317 4.336 4.271 4.309 412,231 -0.02(-0.51%)
Aug 11, 2010 4.305 4.331 4.294 4.331 321,217 -0.01(-0.25%)
Aug 10, 2010 4.294 4.358 4.283 4.342 354,241 +0.04(+1.02%)
Aug 09, 2010 4.259 4.313 4.259 4.298 254,103 +0.05(+1.17%)
Aug 06, 2010 4.248 4.296 4.235 4.248 320,956 -0.02(-0.50%)
Aug 05, 2010 4.224 4.283 4.224 4.270 366,974 +0.00(+0.00%)
Aug 04, 2010 4.307 4.310 4.270 4.270 268,005 -0.04(-0.87%)
Aug 03, 2010 4.283 4.321 4.246 4.307 316,487 +0.01(+0.31%)
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.