Pioneer High Income Trust (NY: PHT )

8.015 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 4.031 4.083 3.976 4.075 316,860 +0.04(+0.90%)
Aug 30, 2010 3.966 4.057 3.963 4.039 319,579 +0.05(+1.30%)
Aug 27, 2010 3.987 3.992 3.896 3.987 472,933 -0.00(-0.11%)
Aug 26, 2010 4.026 4.046 3.982 3.991 333,128 -0.03(-0.86%)
Aug 25, 2010 4.075 4.075 3.969 4.026 726,927 -0.06(-1.52%)
Aug 24, 2010 4.070 4.101 4.049 4.088 506,206 -0.01(-0.25%)
Aug 23, 2010 4.106 4.122 4.096 4.098 285,693 -0.02(-0.38%)
Aug 20, 2010 4.153 4.153 4.101 4.114 357,891 -0.04(-1.06%)
Aug 19, 2010 4.173 4.192 4.144 4.158 729,253 +0.00(+0.05%)
Aug 18, 2010 4.168 4.176 4.140 4.156 221,091 -0.03(-0.67%)
Aug 17, 2010 4.184 4.212 4.172 4.184 288,686 +0.00(+0.10%)
Aug 16, 2010 4.132 4.184 4.128 4.180 329,552 +0.03(+0.77%)
Aug 13, 2010 4.147 4.181 4.135 4.147 202,574 +0.01(+0.31%)
Aug 12, 2010 4.142 4.160 4.098 4.135 429,645 -0.02(-0.51%)
Aug 11, 2010 4.130 4.156 4.120 4.156 334,797 -0.01(-0.25%)
Aug 10, 2010 4.120 4.181 4.110 4.166 369,216 +0.04(+1.02%)
Aug 09, 2010 4.086 4.138 4.086 4.124 264,845 +0.05(+1.17%)
Aug 06, 2010 4.076 4.121 4.063 4.076 334,524 -0.02(-0.50%)
Aug 05, 2010 4.053 4.110 4.053 4.097 382,488 +0.00(+0.00%)
Aug 04, 2010 4.133 4.135 4.097 4.097 279,335 -0.04(-0.87%)
Aug 03, 2010 4.110 4.146 4.074 4.133 329,867 +0.01(+0.31%)
Aug 02, 2010 4.112 4.151 4.089 4.120 629,930 +0.04(+0.88%)
Jul 30, 2010 4.084 4.099 4.048 4.084 375,944 +0.03(+0.63%)
Jul 29, 2010 4.050 4.066 4.048 4.058 285,934 +0.01(+0.19%)
Jul 28, 2010 4.045 4.056 4.014 4.050 248,511 +0.01(+0.13%)
Jul 27, 2010 4.035 4.058 4.017 4.045 494,314 +0.03(+0.77%)
Jul 26, 2010 3.942 4.022 3.919 4.014 513,512 +0.10(+2.43%)
Jul 23, 2010 3.906 3.942 3.904 3.919 263,149 +0.00(+0.00%)
Jul 22, 2010 3.901 3.945 3.886 3.919 369,508 +0.02(+0.39%)
Jul 21, 2010 3.932 3.945 3.899 3.904 267,499 -0.00(-0.07%)
Jul 20, 2010 3.845 3.908 3.837 3.906 234,184 +0.05(+1.20%)
Jul 19, 2010 3.873 3.889 3.842 3.860 227,714 -0.01(-0.33%)
Jul 16, 2010 3.873 3.876 3.832 3.873 277,989 +0.00(+0.07%)
Jul 15, 2010 3.881 3.894 3.850 3.871 285,852 -0.02(-0.40%)
Jul 14, 2010 3.945 3.945 3.881 3.886 828 -0.05(-1.24%)
Jul 13, 2010 3.971 3.973 3.924 3.935 275,919 -0.00(-0.01%)
Jul 12, 2010 3.923 3.940 3.910 3.935 429,656 +0.01(+0.32%)
Jul 09, 2010 3.923 3.951 3.884 3.923 435,969 -0.01(-0.26%)
Jul 08, 2010 3.917 3.933 3.869 3.933 270,754 +0.04(+0.98%)
Jul 07, 2010 3.838 3.895 3.831 3.895 332,695 +0.06(+1.53%)
Jul 06, 2010 3.844 3.846 3.793 3.836 402,578 +0.10(+2.80%)
Jul 02, 2010 3.732 3.737 3.719 3.732 308,259 +0.01(+0.14%)
Jul 01, 2010 3.836 3.846 3.714 3.726 449,785 -0.10(-2.53%)
Jun 30, 2010 3.826 3.846 3.810 3.823 172,054 +0.01(+0.33%)
Jun 29, 2010 3.846 3.851 3.798 3.810 331,698 -0.01(-0.20%)
Jun 25, 2010 3.818 3.851 3.813 3.818 218,353 -0.02(-0.40%)
Jun 24, 2010 3.895 3.910 3.808 3.833 392,610 -0.06(-1.57%)
Jun 23, 2010 3.910 3.948 3.879 3.895 268,646 -0.02(-0.52%)
Jun 22, 2010 3.915 3.935 3.900 3.915 377,192 +0.00(+0.07%)
Jun 21, 2010 3.917 3.948 3.902 3.912 334,308 +0.00(+0.06%)
Jun 18, 2010 3.910 3.910 3.861 3.910 183,832 +0.03(+0.85%)
Jun 17, 2010 3.826 3.877 3.821 3.877 232,538 +0.03(+0.79%)
Jun 16, 2010 3.767 3.864 3.752 3.846 367,016 +0.08(+2.10%)
Jun 15, 2010 3.772 3.793 3.757 3.767 162,718 -0.00(-0.07%)
Jun 14, 2010 3.808 3.808 3.770 3.770 248,191 -0.02(-0.60%)
Jun 11, 2010 3.785 3.805 3.744 3.793 310,179 +0.00(+0.12%)
Jun 10, 2010 3.770 3.788 3.748 3.788 315,950 +0.07(+1.76%)
Jun 09, 2010 3.700 3.753 3.700 3.722 283,695 +0.03(+0.68%)
Jun 08, 2010 3.685 3.697 3.649 3.697 316,921 +0.05(+1.31%)
Jun 07, 2010 3.657 3.700 3.634 3.649 290,015 -0.00(-0.07%)
Jun 04, 2010 3.652 3.705 3.642 3.652 283,030 -0.07(-1.83%)
Jun 03, 2010 3.680 3.730 3.667 3.720 336,729 +0.05(+1.31%)
Jun 02, 2010 3.697 3.698 3.634 3.672 309,713 -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.