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 (%)
Jul 31, 2008 3.410 3.443 3.392 3.392 155,835 -0.02(-0.67%)
Jul 30, 2008 3.501 3.501 3.412 3.415 154,881 -0.07(-1.89%)
Jul 29, 2008 3.336 3.481 3.336 3.481 257,742 +0.14(+4.33%)
Jul 28, 2008 3.311 3.374 3.311 3.336 197,615 +0.01(+0.15%)
Jul 25, 2008 3.392 3.400 3.329 3.331 347,404 -0.08(-2.38%)
Jul 24, 2008 3.494 3.499 3.412 3.412 115,009 -0.08(-2.32%)
Jul 23, 2008 3.539 3.567 3.482 3.494 213,334 +0.06(+1.77%)
Jul 22, 2008 3.400 3.440 3.390 3.433 113,917 +0.00(+0.07%)
Jul 21, 2008 3.544 3.544 3.428 3.430 204,765 -0.08(-2.24%)
Jul 18, 2008 3.483 3.514 3.438 3.509 182,133 +0.03(+0.73%)
Jul 17, 2008 3.417 3.491 3.417 3.483 303,464 +0.09(+2.62%)
Jul 16, 2008 3.321 3.420 3.255 3.395 412,289 +0.05(+1.36%)
Jul 15, 2008 3.336 3.362 3.146 3.349 699,751 -0.00(-0.08%)
Jul 14, 2008 3.372 3.387 3.311 3.352 315,647 -0.02(-0.45%)
Jul 11, 2008 3.423 3.425 3.352 3.367 197,784 -0.10(-3.00%)
Jul 10, 2008 3.417 3.471 3.407 3.471 255,094 +0.03(+0.81%)
Jul 09, 2008 3.438 3.486 3.438 3.443 261,093 -0.01(-0.37%)
Jul 08, 2008 3.298 3.458 3.296 3.456 490,749 +0.13(+3.97%)
Jul 07, 2008 3.476 3.506 3.250 3.324 1,584,363 -0.19(-5.48%)
Jul 04, 2008 3.514 3.516 3.461 3.516 264,100 +0.00(+0.00%)
Jul 03, 2008 3.514 3.516 3.461 3.516 264,100 +0.01(+0.29%)
Jul 02, 2008 3.539 3.570 3.506 3.506 137,160 -0.02(-0.50%)
Jul 01, 2008 3.527 3.556 3.524 3.524 265,838 -0.03(-0.71%)
Jun 30, 2008 3.552 3.580 3.547 3.549 237,318 -0.01(-0.29%)
Jun 27, 2008 3.631 3.651 3.554 3.560 343,017 -0.10(-2.64%)
Jun 26, 2008 3.691 3.709 3.656 3.656 322,293 -0.08(-2.17%)
Jun 25, 2008 3.514 3.747 3.506 3.737 1,378,667 +0.24(+6.89%)
Jun 24, 2008 3.511 3.529 3.461 3.496 391,147 -0.02(-0.43%)
Jun 23, 2008 3.562 3.562 3.511 3.511 321,473 -0.05(-1.42%)
Jun 20, 2008 3.557 3.572 3.511 3.562 349,166 -0.02(-0.43%)
Jun 19, 2008 3.653 3.653 3.577 3.577 216,022 -0.05(-1.47%)
Jun 18, 2008 3.646 3.646 3.626 3.631 215,178 -0.02(-0.56%)
Jun 17, 2008 3.626 3.653 3.618 3.651 228,445 +0.01(+0.28%)
Jun 16, 2008 3.600 3.641 3.598 3.641 89,330 +0.03(+0.91%)
Jun 13, 2008 3.590 3.610 3.585 3.608 99,440 -0.01(-0.14%)
Jun 12, 2008 3.610 3.638 3.585 3.613 152,177 -0.01(-0.14%)
Jun 11, 2008 3.724 3.731 3.618 3.618 422,580 -0.12(-3.19%)
Jun 10, 2008 3.785 3.808 3.737 3.737 256,970 -0.07(-1.80%)
Jun 09, 2008 3.778 3.814 3.778 3.806 111,083 +0.03(+0.74%)
Jun 06, 2008 3.760 3.790 3.759 3.778 177,013 +0.02(+0.40%)
Jun 05, 2008 3.755 3.765 3.747 3.763 183,378 +0.00(+0.00%)
Jun 04, 2008 3.806 3.811 3.760 3.763 167,592 -0.05(-1.27%)
Jun 03, 2008 3.806 3.821 3.790 3.811 366,926 -0.02(-0.40%)
Jun 02, 2008 3.775 3.826 3.774 3.826 213,412 +0.05(+1.21%)
May 30, 2008 3.780 3.790 3.770 3.780 231,811 +0.00(+0.07%)
May 29, 2008 3.778 3.783 3.760 3.778 325,525 +0.00(+0.00%)
May 28, 2008 3.793 3.793 3.760 3.778 279,941 -0.00(-0.07%)
May 27, 2008 3.796 3.831 3.778 3.780 427,160 -0.01(-0.33%)
May 26, 2008 3.793 3.808 3.770 3.793 0 +0.00(+0.00%)
May 23, 2008 3.793 3.808 3.770 3.793 217,299 +0.02(+0.61%)
May 22, 2008 3.816 3.816 3.768 3.770 412,253 -0.03(-0.87%)
May 21, 2008 3.808 3.818 3.801 3.803 180,296 +0.00(+0.07%)
May 20, 2008 3.867 3.869 3.801 3.801 419,533 -0.06(-1.51%)
May 19, 2008 3.884 3.912 3.846 3.859 409,258 -0.01(-0.26%)
May 16, 2008 3.856 3.877 3.834 3.869 171,967 +0.01(+0.20%)
May 15, 2008 3.813 3.861 3.811 3.861 123,790 +0.04(+1.00%)
May 14, 2008 3.783 3.851 3.783 3.823 227,976 +0.04(+1.07%)
May 13, 2008 3.877 3.877 3.775 3.783 357,021 -0.09(-2.36%)
May 12, 2008 3.933 3.933 3.874 3.874 375,680 -0.03(-0.78%)
May 09, 2008 3.877 3.907 3.869 3.905 93,129 +0.04(+0.92%)
May 08, 2008 3.864 3.902 3.864 3.869 214,082 +0.01(+0.33%)
May 07, 2008 3.874 3.887 3.856 3.856 214,792 -0.03(-0.65%)
May 06, 2008 3.877 3.894 3.861 3.882 401,722 -0.01(-0.13%)
May 05, 2008 3.933 3.950 3.884 3.887 416,648 -0.03(-0.84%)
May 02, 2008 3.889 3.948 3.889 3.920 237,605 +0.02(+0.45%)
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.