Pioneer High Income Trust (NY: PHT )

7.652 +0.062 (+0.82%)
Streaming Delayed Price Updated: 12:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 3.793 3.871 3.793 3.793 272,341 -0.04(-1.10%)
May 27, 2010 3.814 3.835 3.787 3.835 324,507 +0.09(+2.46%)
May 26, 2010 3.735 3.808 3.735 3.743 6,083 +0.03(+0.92%)
May 25, 2010 3.556 3.708 3.556 3.708 405,019 +0.01(+0.28%)
May 24, 2010 3.587 3.722 3.587 3.698 312,717 +0.09(+2.63%)
May 21, 2010 3.440 3.622 3.432 3.603 1,091,605 +0.05(+1.48%)
May 20, 2010 3.551 3.637 3.537 3.551 907,969 -0.12(-3.16%)
May 19, 2010 3.687 3.732 3.522 3.666 975,177 -0.11(-2.79%)
May 18, 2010 3.779 3.885 3.756 3.771 458,155 -0.02(-0.49%)
May 17, 2010 3.853 3.877 3.703 3.790 572,325 -0.07(-1.77%)
May 14, 2010 3.858 3.979 3.842 3.858 337,792 -0.12(-3.04%)
May 13, 2010 3.987 4.014 3.935 3.979 430,939 +0.01(+0.27%)
May 12, 2010 4.011 4.063 3.945 3.969 463,688 -0.01(-0.35%)
May 11, 2010 3.974 4.001 3.951 3.983 612,371 +0.10(+2.55%)
May 10, 2010 3.855 3.889 3.855 3.884 644,002 +0.13(+3.33%)
May 07, 2010 3.818 3.818 3.581 3.758 1,153,763 +0.10(+2.78%)
May 06, 2010 3.951 3.964 3.466 3.657 2,992,610 -0.32(-8.00%)
May 05, 2010 4.011 4.056 3.975 3.975 669,900 -0.10(-2.37%)
May 04, 2010 4.079 4.105 4.040 4.071 448,673 -0.01(-0.13%)
May 03, 2010 4.048 4.082 4.042 4.076 307,983 +0.05(+1.30%)
Apr 30, 2010 4.035 4.045 3.996 4.024 269,830 -0.01(-0.26%)
Apr 29, 2010 3.990 4.040 3.980 4.035 282,883 +0.06(+1.44%)
Apr 28, 2010 4.058 4.058 3.977 3.977 289,248 -0.05(-1.23%)
Apr 27, 2010 4.076 4.089 4.027 4.027 334,844 -0.05(-1.21%)
Apr 26, 2010 4.040 4.087 4.040 4.076 315,737 +0.04(+1.05%)
Apr 23, 2010 3.996 4.045 3.980 4.034 334,468 +0.05(+1.16%)
Apr 22, 2010 3.977 4.001 3.972 3.988 772,567 +0.00(+0.00%)
Apr 21, 2010 4.095 4.142 3.975 3.988 777,827 -0.09(-2.14%)
Apr 20, 2010 4.048 4.082 3.996 4.075 429,048 +0.09(+2.25%)
Apr 19, 2010 3.920 4.089 3.920 3.985 522,638 -0.03(-0.71%)
Apr 16, 2010 4.209 4.209 3.959 4.014 1,518,005 -0.20(-4.82%)
Apr 15, 2010 4.298 4.301 4.212 4.217 374,270 -0.07(-1.52%)
Apr 14, 2010 4.233 4.337 4.233 4.282 370,886 +0.05(+1.29%)
Apr 13, 2010 4.264 4.266 4.228 4.228 380,701 -0.02(-0.51%)
Apr 12, 2010 4.226 4.259 4.226 4.249 340,802 +0.03(+0.80%)
Apr 09, 2010 4.221 4.239 4.184 4.215 405,103 +0.03(+0.74%)
Apr 08, 2010 4.138 4.184 4.117 4.184 374,750 +0.05(+1.16%)
Apr 07, 2010 4.109 4.182 4.109 4.136 493,167 +0.02(+0.53%)
Apr 06, 2010 4.024 4.125 4.024 4.115 381,401 +0.07(+1.79%)
Apr 05, 2010 4.009 4.055 3.998 4.042 267,985 +0.04(+0.89%)
Apr 01, 2010 3.983 4.007 4.007 4.007 272,385 +0.03(+0.79%)
Mar 31, 2010 3.978 3.980 3.965 3.975 185,036 +0.01(+0.20%)
Mar 30, 2010 3.975 3.980 3.960 3.967 152,458 +0.01(+0.26%)
Mar 29, 2010 4.006 4.019 3.957 3.957 247,452 -0.03(-0.71%)
Mar 26, 2010 4.019 4.019 3.983 3.985 300,931 -0.03(-0.71%)
Mar 25, 2010 3.980 4.022 3.967 4.014 338,136 +0.05(+1.30%)
Mar 24, 2010 3.978 3.980 3.944 3.962 254,583 -0.00(-0.07%)
Mar 23, 2010 3.965 3.972 3.945 3.965 375,531 +0.02(+0.39%)
Mar 22, 2010 3.921 3.980 3.908 3.949 278,420 +0.01(+0.33%)
Mar 19, 2010 3.918 3.936 3.892 3.936 258,595 +0.02(+0.39%)
Mar 18, 2010 3.898 3.931 3.898 3.921 195,625 +0.01(+0.26%)
Mar 17, 2010 3.887 3.916 3.885 3.910 195,800 +0.01(+0.33%)
Mar 16, 2010 3.879 3.903 3.854 3.898 496,448 +0.00(+0.07%)
Mar 15, 2010 3.929 3.929 3.895 3.895 541,539 -0.06(-1.50%)
Mar 12, 2010 3.941 3.954 3.892 3.954 601,034 +0.01(+0.33%)
Mar 11, 2010 3.929 3.941 3.885 3.941 801,872 +0.01(+0.25%)
Mar 10, 2010 3.927 3.955 3.927 3.932 318,045 +0.00(+0.00%)
Mar 09, 2010 3.914 3.952 3.911 3.932 351,136 +0.02(+0.55%)
Mar 08, 2010 3.865 3.911 3.863 3.910 343,613 +0.04(+1.09%)
Mar 05, 2010 3.832 3.868 3.832 3.868 231,258 +0.03(+0.87%)
Mar 04, 2010 3.824 3.834 3.811 3.834 345,854 +0.01(+0.27%)
Mar 03, 2010 3.814 3.827 3.809 3.824 593,376 +0.01(+0.33%)
Mar 02, 2010 3.770 3.827 3.770 3.812 534,601 +0.05(+1.23%)
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.