Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 4.213 4.233 4.180 4.191 113,167 -0.00(-0.06%)
Dec 30, 2010 4.229 4.229 4.161 4.194 227,311 -0.04(-0.96%)
Dec 29, 2010 4.283 4.283 4.207 4.234 309,006 -0.03(-0.77%)
Dec 28, 2010 4.240 4.267 4.184 4.267 351,620 +0.02(+0.51%)
Dec 27, 2010 4.171 4.259 4.165 4.246 431,386 +0.09(+2.05%)
Dec 23, 2010 4.152 4.173 4.146 4.160 201,545 +0.01(+0.20%)
Dec 22, 2010 4.120 4.155 4.106 4.152 198,022 +0.01(+0.19%)
Dec 21, 2010 4.104 4.146 4.090 4.144 292,311 +0.03(+0.85%)
Dec 20, 2010 4.232 4.232 4.090 4.109 358,625 -0.09(-2.05%)
Dec 17, 2010 4.096 4.214 4.071 4.195 324,626 +0.09(+2.09%)
Dec 16, 2010 4.023 4.117 4.023 4.109 334,983 +0.08(+1.94%)
Dec 15, 2010 3.886 4.034 3.884 4.031 682,379 +0.13(+3.43%)
Dec 14, 2010 3.940 3.951 3.862 3.897 1,170,271 -0.08(-2.02%)
Dec 13, 2010 4.149 4.149 3.908 3.978 2,030,908 -0.17(-4.14%)
Dec 10, 2010 4.189 4.197 4.133 4.149 693,915 -0.06(-1.34%)
Dec 09, 2010 4.243 4.246 4.187 4.205 354,397 -0.04(-0.87%)
Dec 08, 2010 4.252 4.265 4.220 4.242 661,020 -0.01(-0.28%)
Dec 07, 2010 4.289 4.291 4.241 4.254 470,252 -0.04(-0.87%)
Dec 06, 2010 4.260 4.299 4.254 4.291 250,196 +0.04(+0.88%)
Dec 03, 2010 4.265 4.310 4.241 4.254 339,249 -0.03(-0.74%)
Dec 02, 2010 4.230 4.302 4.228 4.286 342,254 +0.06(+1.32%)
Dec 01, 2010 4.228 4.244 4.222 4.230 282,412 +0.01(+0.25%)
Nov 30, 2010 4.254 4.254 4.213 4.220 308,548 -0.03(-0.75%)
Nov 29, 2010 4.267 4.273 4.212 4.252 226,242 -0.00(-0.06%)
Nov 26, 2010 4.238 4.265 4.228 4.254 118,125 +0.03(+0.63%)
Nov 24, 2010 4.222 4.228 4.228 4.228 260,791 +0.01(+0.13%)
Nov 23, 2010 4.212 4.225 4.172 4.222 297,550 +0.01(+0.13%)
Nov 22, 2010 4.222 4.246 4.206 4.217 505,120 -0.01(-0.25%)
Nov 19, 2010 4.196 4.231 4.185 4.228 342,539 +0.03(+0.82%)
Nov 18, 2010 4.212 4.228 4.158 4.193 371,067 +0.00(+0.11%)
Nov 17, 2010 4.137 4.201 4.129 4.188 566,969 +0.08(+1.89%)
Nov 16, 2010 4.246 4.246 3.861 4.111 2,766,770 -0.17(-4.07%)
Nov 15, 2010 4.398 4.408 4.283 4.285 514,060 -0.10(-2.27%)
Nov 12, 2010 4.430 4.430 4.353 4.384 550,921 -0.05(-1.09%)
Nov 11, 2010 4.438 4.465 4.428 4.433 330,745 -0.01(-0.30%)
Nov 10, 2010 4.459 4.459 4.429 4.446 371,419 -0.01(-0.12%)
Nov 09, 2010 4.451 4.472 4.446 4.451 352,690 +0.01(+0.25%)
Nov 08, 2010 4.446 4.454 4.428 4.440 435,449 +0.02(+0.47%)
Nov 05, 2010 4.393 4.441 4.393 4.420 223,553 +0.03(+0.72%)
Nov 04, 2010 4.370 4.428 4.367 4.388 388,829 +0.03(+0.67%)
Nov 03, 2010 4.319 4.396 4.301 4.359 570,987 +0.04(+0.92%)
Nov 02, 2010 4.319 4.330 4.301 4.319 216,348 +0.01(+0.31%)
Nov 01, 2010 4.335 4.346 4.306 4.306 446,969 -0.02(-0.55%)
Oct 29, 2010 4.354 4.354 4.325 4.330 275,376 -0.02(-0.36%)
Oct 28, 2010 4.343 4.351 4.325 4.346 123,858 +0.00(+0.06%)
Oct 27, 2010 4.378 4.378 4.319 4.343 235,706 -0.02(-0.48%)
Oct 25, 2010 4.385 4.388 4.351 4.364 243,310 -0.01(-0.24%)
Oct 22, 2010 4.367 4.375 4.322 4.375 200,830 +0.01(+0.30%)
Oct 21, 2010 4.346 4.375 4.346 4.362 173,292 +0.02(+0.55%)
Oct 20, 2010 4.325 4.388 4.309 4.338 325,276 +0.02(+0.37%)
Oct 19, 2010 4.330 4.348 4.275 4.322 265,679 -0.01(-0.30%)
Oct 18, 2010 4.319 4.348 4.312 4.335 362,469 +0.03(+0.80%)
Oct 15, 2010 4.277 4.319 4.272 4.301 278,918 +0.03(+0.62%)
Oct 14, 2010 4.267 4.285 4.259 4.275 282,312 +0.01(+0.19%)
Oct 13, 2010 4.306 4.322 4.251 4.267 521,875 -0.05(-1.05%)
Oct 12, 2010 4.294 4.334 4.289 4.312 259,535 +0.01(+0.18%)
Oct 11, 2010 4.325 4.338 4.268 4.304 523,714 -0.03(-0.78%)
Oct 08, 2010 4.338 4.338 4.291 4.338 298,052 +0.02(+0.48%)
Oct 07, 2010 4.315 4.325 4.278 4.317 271,654 +0.01(+0.12%)
Oct 06, 2010 4.265 4.312 4.255 4.312 268,499 +0.03(+0.79%)
Oct 05, 2010 4.252 4.289 4.236 4.278 404,405 +0.03(+0.68%)
Oct 04, 2010 4.231 4.255 4.231 4.249 174,831 +0.00(+0.06%)
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.