Pioneer High Income Trust (NY: PHT )

7.650 +0.060 (+0.79%)
Streaming Delayed Price Updated: 1:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 4.256 4.273 4.219 4.256 360,695 +0.03(+0.63%)
Jul 29, 2010 4.222 4.238 4.219 4.230 274,337 +0.01(+0.19%)
Jul 28, 2010 4.216 4.227 4.184 4.222 238,431 +0.01(+0.13%)
Jul 27, 2010 4.206 4.230 4.187 4.216 474,265 +0.03(+0.77%)
Jul 26, 2010 4.109 4.192 4.085 4.184 492,684 +0.10(+2.43%)
Jul 23, 2010 4.072 4.109 4.069 4.085 252,475 +0.00(+0.00%)
Jul 22, 2010 4.066 4.112 4.050 4.085 354,521 +0.02(+0.40%)
Jul 21, 2010 4.098 4.112 4.064 4.069 256,649 -0.00(-0.07%)
Jul 20, 2010 4.007 4.073 3.999 4.072 224,686 +0.05(+1.20%)
Jul 19, 2010 4.037 4.053 4.005 4.023 218,478 -0.01(-0.33%)
Jul 16, 2010 4.037 4.040 3.994 4.037 266,713 +0.00(+0.07%)
Jul 15, 2010 4.045 4.058 4.013 4.034 274,258 -0.02(-0.40%)
Jul 14, 2010 4.112 4.112 4.045 4.050 795 -0.05(-1.24%)
Jul 13, 2010 4.139 4.141 4.090 4.101 264,727 -0.00(-0.02%)
Jul 12, 2010 4.088 4.107 4.075 4.102 412,215 +0.01(+0.32%)
Jul 09, 2010 4.088 4.118 4.049 4.088 418,272 -0.01(-0.26%)
Jul 08, 2010 4.083 4.099 4.033 4.099 259,763 +0.04(+0.98%)
Jul 07, 2010 4.001 4.059 3.993 4.059 319,190 +0.06(+1.53%)
Jul 06, 2010 4.006 4.009 3.953 3.998 386,237 +0.11(+2.80%)
Jul 02, 2010 3.889 3.895 3.876 3.889 295,746 +0.01(+0.14%)
Jul 01, 2010 3.998 4.009 3.871 3.884 431,527 -0.10(-2.53%)
Jun 30, 2010 3.988 4.009 3.972 3.985 165,070 +0.01(+0.33%)
Jun 29, 2010 4.009 4.014 3.958 3.972 318,233 -0.01(-0.20%)
Jun 25, 2010 3.980 4.014 3.974 3.980 209,490 -0.02(-0.40%)
Jun 24, 2010 4.059 4.075 3.969 3.996 376,673 -0.06(-1.57%)
Jun 23, 2010 4.075 4.115 4.043 4.059 257,741 -0.02(-0.52%)
Jun 22, 2010 4.081 4.102 4.065 4.081 361,881 +0.00(+0.07%)
Jun 21, 2010 4.083 4.115 4.067 4.078 320,738 +0.00(+0.07%)
Jun 18, 2010 4.075 4.075 4.025 4.075 176,370 +0.03(+0.85%)
Jun 17, 2010 3.988 4.041 3.983 4.041 223,099 +0.03(+0.79%)
Jun 16, 2010 3.927 4.027 3.911 4.009 352,118 +0.08(+2.10%)
Jun 15, 2010 3.932 3.953 3.916 3.927 156,113 -0.00(-0.07%)
Jun 14, 2010 3.969 3.969 3.929 3.929 238,116 -0.02(-0.60%)
Jun 11, 2010 3.945 3.966 3.903 3.953 297,588 +0.00(+0.12%)
Jun 10, 2010 3.930 3.948 3.906 3.948 303,114 +0.07(+1.76%)
Jun 09, 2010 3.856 3.912 3.856 3.880 272,170 +0.03(+0.68%)
Jun 08, 2010 3.841 3.854 3.804 3.854 304,046 +0.05(+1.31%)
Jun 07, 2010 3.812 3.856 3.788 3.804 278,234 -0.00(-0.07%)
Jun 04, 2010 3.806 3.862 3.796 3.806 271,532 -0.07(-1.83%)
Jun 03, 2010 3.835 3.888 3.823 3.877 323,049 +0.05(+1.31%)
Jun 02, 2010 3.854 3.855 3.788 3.827 297,131 -0.03(-0.71%)
Jun 01, 2010 3.767 3.872 3.762 3.855 437,383 +0.06(+1.62%)
May 28, 2010 3.793 3.872 3.793 3.793 272,288 -0.04(-1.10%)
May 27, 2010 3.814 3.835 3.788 3.835 324,445 +0.09(+2.46%)
May 26, 2010 3.735 3.809 3.735 3.743 6,082 +0.03(+0.92%)
May 25, 2010 3.557 3.709 3.557 3.709 404,941 +0.01(+0.28%)
May 24, 2010 3.588 3.722 3.588 3.699 312,656 +0.09(+2.63%)
May 21, 2010 3.441 3.622 3.433 3.604 1,091,394 +0.05(+1.48%)
May 20, 2010 3.551 3.638 3.538 3.551 907,793 -0.12(-3.16%)
May 19, 2010 3.688 3.733 3.522 3.667 974,988 -0.11(-2.79%)
May 18, 2010 3.780 3.885 3.756 3.772 458,067 -0.02(-0.49%)
May 17, 2010 3.854 3.877 3.704 3.791 572,214 -0.07(-1.77%)
May 14, 2010 3.859 3.980 3.843 3.859 337,727 -0.12(-3.04%)
May 13, 2010 3.988 4.015 3.935 3.980 430,856 +0.01(+0.27%)
May 12, 2010 4.012 4.064 3.946 3.970 463,598 -0.01(-0.35%)
May 11, 2010 3.974 4.002 3.951 3.983 612,253 +0.10(+2.55%)
May 10, 2010 3.856 3.889 3.856 3.884 643,877 +0.13(+3.33%)
May 07, 2010 3.819 3.819 3.582 3.759 1,153,540 +0.10(+2.78%)
May 06, 2010 3.952 3.965 3.467 3.657 2,992,029 -0.32(-8.00%)
May 05, 2010 4.012 4.057 3.975 3.975 669,770 -0.10(-2.37%)
May 04, 2010 4.080 4.106 4.041 4.072 448,586 -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.