Pioneer High Income Trust (NY: PHT )

7.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 4.738 4.758 4.729 4.744 188,676 +0.01(+0.24%)
Mar 30, 2011 4.769 4.781 4.715 4.732 338,206 -0.03(-0.60%)
Mar 29, 2011 4.749 4.761 4.729 4.761 273,462 +0.00(+0.06%)
Mar 28, 2011 4.755 4.758 4.723 4.758 518,422 +0.01(+0.19%)
Mar 25, 2011 4.749 4.755 4.729 4.749 275,967 +0.01(+0.23%)
Mar 24, 2011 4.709 4.746 4.698 4.738 144,687 +0.02(+0.49%)
Mar 23, 2011 4.672 4.715 4.660 4.715 134,492 +0.06(+1.19%)
Mar 22, 2011 4.666 4.718 4.643 4.659 196,460 +0.00(+0.04%)
Mar 21, 2011 4.683 4.695 4.647 4.658 276,389 -0.01(-0.31%)
Mar 18, 2011 4.721 4.726 4.652 4.672 314,607 -0.01(-0.31%)
Mar 17, 2011 4.646 4.688 4.629 4.686 177,431 +0.07(+1.43%)
Mar 16, 2011 4.612 4.732 4.606 4.620 407,916 +0.01(+0.25%)
Mar 15, 2011 4.613 4.721 4.600 4.609 532,479 -0.11(-2.37%)
Mar 14, 2011 4.749 4.766 4.715 4.721 165,443 -0.03(-0.60%)
Mar 11, 2011 4.715 4.755 4.715 4.749 163,248 +0.00(+0.05%)
Mar 10, 2011 4.744 4.770 4.730 4.747 195,178 -0.01(-0.24%)
Mar 09, 2011 4.750 4.767 4.733 4.758 212,507 +0.01(+0.24%)
Mar 08, 2011 4.747 4.761 4.730 4.747 209,626 +0.00(+0.06%)
Mar 07, 2011 4.776 4.781 4.722 4.744 250,533 +0.03(+0.54%)
Mar 04, 2011 4.727 4.736 4.699 4.719 167,341 -0.03(-0.66%)
Mar 03, 2011 4.722 4.781 4.707 4.750 279,549 +0.03(+0.66%)
Mar 02, 2011 4.690 4.719 4.670 4.719 196,673 +0.03(+0.61%)
Mar 01, 2011 4.713 4.713 4.668 4.690 166,412 +0.00(+0.06%)
Feb 28, 2011 4.696 4.696 4.639 4.687 256,204 +0.03(+0.67%)
Feb 25, 2011 4.636 4.659 4.628 4.656 193,848 +0.03(+0.74%)
Feb 24, 2011 4.605 4.639 4.588 4.622 219,674 +0.01(+0.31%)
Feb 23, 2011 4.611 4.625 4.548 4.608 219,519 +0.04(+0.87%)
Feb 22, 2011 4.619 4.619 4.562 4.568 371,638 -0.07(-1.41%)
Feb 18, 2011 4.648 4.648 4.625 4.633 144,544 -0.02(-0.49%)
Feb 17, 2011 4.619 4.662 4.588 4.656 355,497 +0.04(+0.80%)
Feb 16, 2011 4.588 4.633 4.584 4.619 209,749 +0.03(+0.68%)
Feb 15, 2011 4.602 4.613 4.568 4.588 182,971 +0.00(+0.00%)
Feb 14, 2011 4.562 4.690 4.548 4.588 765,562 +0.04(+0.88%)
Feb 11, 2011 4.551 4.570 4.537 4.548 190,239 +0.01(+0.23%)
Feb 10, 2011 4.540 4.554 4.518 4.537 266,352 -0.02(-0.49%)
Feb 09, 2011 4.557 4.566 4.512 4.560 188,248 +0.00(+0.06%)
Feb 08, 2011 4.526 4.557 4.504 4.557 292,531 +0.03(+0.75%)
Feb 07, 2011 4.490 4.549 4.490 4.523 485,992 +0.05(+1.01%)
Feb 04, 2011 4.504 4.529 4.475 4.478 279,548 -0.03(-0.63%)
Feb 03, 2011 4.509 4.523 4.487 4.506 312,603 -0.01(-0.12%)
Feb 02, 2011 4.549 4.571 4.512 4.512 433,694 -0.03(-0.68%)
Feb 01, 2011 4.552 4.576 4.533 4.543 346,269 +0.01(+0.12%)
Jan 31, 2011 4.580 4.597 4.523 4.537 422,031 -0.02(-0.49%)
Jan 28, 2011 4.580 4.608 4.540 4.560 377,681 -0.02(-0.37%)
Jan 27, 2011 4.574 4.591 4.563 4.577 272,930 +0.02(+0.37%)
Jan 26, 2011 4.509 4.560 4.506 4.560 414,182 +0.05(+1.19%)
Jan 25, 2011 4.467 4.506 4.464 4.506 378,019 +0.03(+0.76%)
Jan 24, 2011 4.447 4.475 4.444 4.473 253,440 +0.03(+0.70%)
Jan 21, 2011 4.385 4.450 4.385 4.442 294,972 +0.05(+1.09%)
Jan 20, 2011 4.411 4.413 4.368 4.394 180,520 -0.02(-0.48%)
Jan 19, 2011 4.439 4.473 4.413 4.415 240,127 -0.02(-0.40%)
Jan 18, 2011 4.419 4.439 4.416 4.432 188,010 +0.01(+0.24%)
Jan 14, 2011 4.439 4.439 4.413 4.422 167,856 -0.03(-0.57%)
Jan 13, 2011 4.411 4.447 4.411 4.447 148,092 +0.02(+0.51%)
Jan 12, 2011 4.399 4.436 4.399 4.425 215,254 +0.03(+0.74%)
Jan 11, 2011 4.394 4.419 4.382 4.392 187,882 -0.02(-0.42%)
Jan 10, 2011 4.419 4.419 4.362 4.411 207,557 +0.03(+0.71%)
Jan 07, 2011 4.422 4.428 4.360 4.380 189,784 +0.01(+0.13%)
Jan 06, 2011 4.388 4.391 4.357 4.374 172,778 -0.02(-0.51%)
Jan 05, 2011 4.413 4.419 4.391 4.397 152,453 -0.03(-0.64%)
Jan 04, 2011 4.422 4.435 4.397 4.425 246,702 +0.01(+0.26%)
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.