Indicators

Pioneer High Income Trust (NY: PHT )

7.450 +0.030 (+0.40%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	3.737	3.814	3.737	3.737	276,406	-0.04(-1.10%)
May 27, 2010	3.757	3.778	3.732	3.778	329,351	+0.09(+2.46%)
May 26, 2010	3.680	3.752	3.680	3.688	6,174	+0.03(+0.92%)
May 25, 2010	3.504	3.654	3.504	3.654	411,065	+0.01(+0.28%)
May 24, 2010	3.535	3.667	3.535	3.643	317,385	+0.09(+2.63%)
May 21, 2010	3.389	3.568	3.382	3.550	1,107,900	+0.05(+1.48%)
May 20, 2010	3.498	3.584	3.485	3.498	921,523	-0.11(-3.16%)
May 19, 2010	3.633	3.677	3.470	3.612	989,734	-0.10(-2.79%)
May 18, 2010	3.724	3.827	3.700	3.716	464,994	-0.02(-0.49%)
May 17, 2010	3.796	3.820	3.649	3.734	580,868	-0.07(-1.77%)
May 14, 2010	3.802	3.921	3.786	3.802	342,835	-0.12(-3.04%)
May 13, 2010	3.929	3.955	3.877	3.921	437,372	+0.01(+0.27%)
May 12, 2010	3.952	4.004	3.887	3.910	470,609	-0.01(-0.35%)
May 11, 2010	3.915	3.942	3.892	3.924	621,512	+0.10(+2.55%)
May 10, 2010	3.798	3.832	3.798	3.826	653,615	+0.12(+3.33%)
May 07, 2010	3.762	3.762	3.528	3.703	1,170,986	+0.10(+2.78%)
May 06, 2010	3.893	3.906	3.415	3.603	3,037,281	-0.31(-8.00%)
May 05, 2010	3.952	3.996	3.916	3.916	679,899	-0.10(-2.37%)
May 04, 2010	4.019	4.045	3.980	4.011	455,370	-0.01(-0.13%)

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.