Pioneer High Income Trust (NY: PHT )

6.950 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 4.779 4.840 4.714 4.831 267,265 +0.04(+0.90%)
Aug 30, 2010 4.702 4.810 4.699 4.788 269,559 +0.06(+1.30%)
Aug 27, 2010 4.727 4.733 4.619 4.727 398,910 -0.01(-0.11%)
Aug 26, 2010 4.773 4.797 4.720 4.732 280,987 -0.04(-0.86%)
Aug 25, 2010 4.831 4.831 4.705 4.773 613,149 -0.07(-1.52%)
Aug 24, 2010 4.825 4.862 4.800 4.846 426,975 -0.01(-0.25%)
Aug 23, 2010 4.868 4.886 4.856 4.859 240,976 -0.02(-0.38%)
Aug 20, 2010 4.923 4.923 4.862 4.877 301,874 -0.05(-1.06%)
Aug 19, 2010 4.948 4.969 4.913 4.929 615,111 +0.00(+0.05%)
Aug 18, 2010 4.942 4.951 4.908 4.927 186,486 -0.03(-0.67%)
Aug 17, 2010 4.960 4.994 4.946 4.960 243,501 +0.00(+0.10%)
Aug 16, 2010 4.899 4.960 4.894 4.955 277,970 +0.04(+0.78%)
Aug 13, 2010 4.917 4.957 4.902 4.917 170,867 +0.02(+0.31%)
Aug 12, 2010 4.911 4.932 4.859 4.902 362,397 -0.03(-0.51%)
Aug 11, 2010 4.897 4.927 4.884 4.927 282,386 -0.01(-0.25%)
Aug 10, 2010 4.884 4.958 4.872 4.939 311,417 +0.05(+1.02%)
Aug 09, 2010 4.845 4.906 4.845 4.889 223,385 +0.06(+1.17%)
Aug 06, 2010 4.833 4.886 4.817 4.833 282,156 -0.02(-0.50%)
Aug 05, 2010 4.805 4.872 4.805 4.857 322,611 +0.00(+0.00%)
Aug 04, 2010 4.900 4.903 4.857 4.857 235,606 -0.04(-0.87%)
Aug 03, 2010 4.872 4.915 4.830 4.900 278,228 +0.02(+0.31%)
Aug 02, 2010 4.875 4.921 4.848 4.884 531,317 +0.04(+0.88%)
Jul 30, 2010 4.842 4.860 4.799 4.842 317,091 +0.03(+0.63%)
Jul 29, 2010 4.802 4.820 4.799 4.811 241,172 +0.01(+0.19%)
Jul 28, 2010 4.796 4.808 4.760 4.802 209,608 +0.01(+0.13%)
Jul 27, 2010 4.784 4.811 4.763 4.796 416,932 +0.04(+0.77%)
Jul 26, 2010 4.674 4.769 4.647 4.760 433,124 +0.11(+2.43%)
Jul 23, 2010 4.632 4.674 4.628 4.647 221,954 +0.00(+0.00%)
Jul 22, 2010 4.625 4.677 4.607 4.647 311,663 +0.02(+0.39%)
Jul 21, 2010 4.662 4.677 4.622 4.628 225,623 -0.00(-0.07%)
Jul 20, 2010 4.558 4.633 4.549 4.632 197,524 +0.05(+1.20%)
Jul 19, 2010 4.592 4.610 4.555 4.577 192,066 -0.02(-0.33%)
Jul 16, 2010 4.592 4.595 4.543 4.592 234,471 +0.00(+0.07%)
Jul 15, 2010 4.601 4.616 4.565 4.589 241,103 -0.02(-0.40%)
Jul 14, 2010 4.677 4.677 4.601 4.607 699 -0.06(-1.24%)
Jul 13, 2010 4.708 4.711 4.653 4.665 232,725 -0.00(-0.02%)
Jul 12, 2010 4.651 4.672 4.636 4.666 362,383 +0.02(+0.32%)
Jul 09, 2010 4.651 4.684 4.605 4.651 367,708 -0.01(-0.26%)
Jul 08, 2010 4.645 4.663 4.587 4.663 228,361 +0.05(+0.98%)
Jul 07, 2010 4.551 4.617 4.542 4.617 280,604 +0.07(+1.53%)
Jul 06, 2010 4.557 4.560 4.497 4.548 339,545 +0.12(+2.80%)
Jul 02, 2010 4.424 4.430 4.409 4.424 259,994 +0.01(+0.14%)
Jul 01, 2010 4.548 4.560 4.403 4.418 379,360 -0.11(-2.53%)
Jun 30, 2010 4.536 4.560 4.518 4.533 145,115 +0.02(+0.33%)
Jun 29, 2010 4.560 4.566 4.503 4.518 279,762 -0.01(-0.20%)
Jun 25, 2010 4.527 4.566 4.521 4.527 184,165 -0.02(-0.40%)
Jun 24, 2010 4.617 4.636 4.515 4.545 331,137 -0.07(-1.57%)
Jun 23, 2010 4.636 4.681 4.599 4.617 226,583 -0.02(-0.52%)
Jun 22, 2010 4.642 4.666 4.624 4.642 318,134 +0.00(+0.07%)
Jun 21, 2010 4.645 4.681 4.627 4.639 281,964 +0.00(+0.07%)
Jun 18, 2010 4.636 4.636 4.578 4.636 155,048 +0.04(+0.85%)
Jun 17, 2010 4.536 4.596 4.531 4.596 196,129 +0.04(+0.79%)
Jun 16, 2010 4.467 4.581 4.448 4.560 309,551 +0.09(+2.10%)
Jun 15, 2010 4.473 4.497 4.454 4.466 137,240 -0.00(-0.07%)
Jun 14, 2010 4.515 4.515 4.470 4.470 209,331 -0.03(-0.60%)
Jun 11, 2010 4.488 4.512 4.439 4.497 261,613 +0.01(+0.12%)
Jun 10, 2010 4.470 4.491 4.444 4.491 266,472 +0.08(+1.76%)
Jun 09, 2010 4.387 4.450 4.387 4.414 239,268 +0.03(+0.68%)
Jun 08, 2010 4.369 4.384 4.327 4.384 267,290 +0.06(+1.31%)
Jun 07, 2010 4.336 4.387 4.309 4.327 244,599 -0.00(-0.07%)
Jun 04, 2010 4.330 4.393 4.318 4.330 238,707 -0.08(-1.83%)
Jun 03, 2010 4.363 4.423 4.348 4.411 283,997 +0.06(+1.31%)
Jun 02, 2010 4.384 4.385 4.309 4.354 261,211 -0.03(-0.71%)
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.