Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 3.817 3.820 3.805 3.815 192,808 +0.01(+0.20%)
Mar 30, 2010 3.815 3.820 3.800 3.807 158,862 +0.01(+0.26%)
Mar 29, 2010 3.845 3.857 3.797 3.797 257,847 -0.03(-0.71%)
Mar 26, 2010 3.857 3.857 3.822 3.825 313,572 -0.03(-0.71%)
Mar 25, 2010 3.820 3.859 3.807 3.852 352,340 +0.05(+1.30%)
Mar 24, 2010 3.817 3.820 3.785 3.802 265,277 -0.00(-0.07%)
Mar 23, 2010 3.805 3.812 3.786 3.805 391,306 +0.01(+0.39%)
Mar 22, 2010 3.763 3.820 3.750 3.790 290,116 +0.01(+0.33%)
Mar 19, 2010 3.760 3.777 3.735 3.777 269,458 +0.01(+0.39%)
Mar 18, 2010 3.740 3.773 3.740 3.763 203,843 +0.01(+0.26%)
Mar 17, 2010 3.731 3.758 3.728 3.753 204,024 +0.01(+0.33%)
Mar 16, 2010 3.723 3.745 3.698 3.740 517,302 +0.00(+0.07%)
Mar 15, 2010 3.770 3.770 3.738 3.738 564,287 -0.06(-1.50%)
Mar 12, 2010 3.783 3.795 3.735 3.795 626,281 +0.01(+0.33%)
Mar 11, 2010 3.770 3.783 3.728 3.783 835,555 +0.01(+0.25%)
Mar 10, 2010 3.768 3.795 3.768 3.773 331,416 +0.00(+0.00%)
Mar 09, 2010 3.756 3.793 3.753 3.773 365,898 +0.02(+0.55%)
Mar 08, 2010 3.709 3.753 3.707 3.752 358,059 +0.04(+1.09%)
Mar 05, 2010 3.677 3.712 3.677 3.712 240,980 +0.03(+0.87%)
Mar 04, 2010 3.670 3.680 3.658 3.680 360,394 +0.01(+0.27%)
Mar 03, 2010 3.660 3.672 3.655 3.670 618,322 +0.01(+0.33%)
Mar 02, 2010 3.618 3.672 3.618 3.658 557,075 +0.04(+1.23%)
Mar 01, 2010 3.618 3.618 3.572 3.613 462,290 +0.03(+0.89%)
Feb 26, 2010 3.608 3.618 3.569 3.581 351,281 -0.01(-0.21%)
Feb 25, 2010 3.552 3.611 3.552 3.589 226,151 -0.00(-0.07%)
Feb 24, 2010 3.606 3.623 3.589 3.591 437,706 +0.01(+0.41%)
Feb 23, 2010 3.545 3.596 3.545 3.577 398,566 +0.02(+0.62%)
Feb 22, 2010 3.591 3.596 3.542 3.554 453,324 -0.04(-1.09%)
Feb 19, 2010 3.554 3.596 3.540 3.594 269,766 +0.03(+0.90%)
Feb 18, 2010 3.532 3.564 3.530 3.562 190,225 +0.02(+0.69%)
Feb 17, 2010 3.535 3.546 3.513 3.537 263,404 +0.00(+0.14%)
Feb 16, 2010 3.515 3.540 3.503 3.532 327,397 +0.01(+0.36%)
Feb 12, 2010 3.481 3.520 3.520 3.520 345,390 +0.01(+0.20%)
Feb 11, 2010 3.488 3.522 3.478 3.513 216,253 +0.03(+0.85%)
Feb 10, 2010 3.527 3.542 3.461 3.483 382,545 -0.04(-1.20%)
Feb 09, 2010 3.411 3.557 3.411 3.525 486,639 +0.12(+3.58%)
Feb 08, 2010 3.384 3.452 3.374 3.404 623,480 +0.03(+0.87%)
Feb 05, 2010 3.411 3.450 3.292 3.374 1,459,491 -0.06(-1.77%)
Feb 04, 2010 3.623 3.623 3.413 3.435 1,483,297 -0.19(-5.17%)
Feb 03, 2010 3.611 3.635 3.594 3.623 298,929 +0.01(+0.34%)
Feb 02, 2010 3.611 3.620 3.594 3.611 268,686 -0.01(-0.27%)
Feb 01, 2010 3.615 3.620 3.586 3.620 486,774 +0.04(+1.09%)
Jan 29, 2010 3.613 3.620 3.579 3.581 297,384 -0.02(-0.59%)
Jan 28, 2010 3.601 3.608 3.542 3.603 366,306 -0.00(-0.09%)
Jan 27, 2010 3.572 3.606 3.547 3.606 284,048 +0.01(+0.41%)
Jan 26, 2010 3.540 3.601 3.535 3.591 275,012 +0.03(+0.75%)
Jan 25, 2010 3.557 3.567 3.530 3.564 328,124 +0.00(+0.14%)
Jan 22, 2010 3.574 3.591 3.557 3.559 262,735 -0.03(-0.88%)
Jan 21, 2010 3.613 3.637 3.555 3.591 232,817 -0.03(-0.87%)
Jan 20, 2010 3.596 3.623 3.572 3.623 298,087 +0.02(+0.47%)
Jan 19, 2010 3.574 3.623 3.559 3.606 339,431 +0.02(+0.54%)
Jan 15, 2010 3.564 3.586 3.586 3.586 249,316 +0.01(+0.27%)
Jan 14, 2010 3.606 3.606 3.540 3.577 575,128 -0.04(-1.08%)
Jan 13, 2010 3.579 3.615 3.569 3.615 262,459 +0.03(+0.75%)
Jan 12, 2010 3.577 3.603 3.567 3.589 253,292 -0.03(-0.81%)
Jan 11, 2010 3.569 3.618 3.557 3.618 357,122 +0.05(+1.36%)
Jan 08, 2010 3.503 3.569 3.489 3.569 282,479 +0.07(+2.09%)
Jan 07, 2010 3.506 3.506 3.430 3.496 582,644 -0.01(-0.42%)
Jan 06, 2010 3.484 3.528 3.472 3.511 297,319 +0.03(+0.91%)
Jan 05, 2010 3.362 3.499 3.360 3.479 694,886 +0.07(+2.00%)
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.