Pioneer High Income Trust (NY: PHT )

7.670 +0.080 (+1.05%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 3.760 3.770 3.719 3.732 337,109 -0.01(-0.21%)
Feb 25, 2010 3.701 3.763 3.701 3.740 217,027 -0.00(-0.07%)
Feb 24, 2010 3.758 3.776 3.740 3.742 420,047 +0.02(+0.41%)
Feb 23, 2010 3.694 3.747 3.694 3.727 382,486 +0.02(+0.62%)
Feb 22, 2010 3.742 3.747 3.691 3.704 435,035 -0.04(-1.09%)
Feb 19, 2010 3.704 3.747 3.688 3.745 258,883 +0.03(+0.90%)
Feb 18, 2010 3.681 3.714 3.678 3.712 182,550 +0.03(+0.69%)
Feb 17, 2010 3.683 3.695 3.660 3.686 252,777 +0.01(+0.14%)
Feb 16, 2010 3.663 3.688 3.650 3.681 314,188 +0.01(+0.36%)
Feb 12, 2010 3.627 3.668 3.668 3.668 331,456 +0.01(+0.20%)
Feb 11, 2010 3.635 3.671 3.625 3.660 207,529 +0.03(+0.85%)
Feb 10, 2010 3.676 3.691 3.606 3.630 367,112 -0.04(-1.20%)
Feb 09, 2010 3.554 3.707 3.554 3.674 466,989 +0.13(+3.58%)
Feb 08, 2010 3.527 3.598 3.516 3.547 598,304 +0.03(+0.87%)
Feb 05, 2010 3.554 3.595 3.430 3.516 1,400,559 -0.06(-1.77%)
Feb 04, 2010 3.775 3.775 3.557 3.580 1,423,404 -0.20(-5.17%)
Feb 03, 2010 3.763 3.788 3.745 3.775 286,858 +0.01(+0.34%)
Feb 02, 2010 3.763 3.773 3.745 3.763 257,837 -0.01(-0.27%)
Feb 01, 2010 3.768 3.773 3.737 3.773 467,119 +0.04(+1.09%)
Jan 29, 2010 3.765 3.773 3.730 3.732 285,376 -0.02(-0.59%)
Jan 28, 2010 3.752 3.760 3.691 3.754 351,515 -0.00(-0.09%)
Jan 27, 2010 3.722 3.757 3.697 3.757 272,578 +0.02(+0.41%)
Jan 26, 2010 3.689 3.752 3.684 3.742 263,907 +0.03(+0.75%)
Jan 25, 2010 3.707 3.717 3.679 3.714 314,875 +0.01(+0.14%)
Jan 22, 2010 3.724 3.742 3.707 3.709 252,126 -0.03(-0.88%)
Jan 21, 2010 3.765 3.790 3.704 3.742 223,416 -0.03(-0.87%)
Jan 20, 2010 3.747 3.775 3.722 3.775 286,050 +0.02(+0.47%)
Jan 19, 2010 3.724 3.775 3.709 3.757 325,726 +0.02(+0.54%)
Jan 15, 2010 3.714 3.737 3.737 3.737 239,249 +0.01(+0.27%)
Jan 14, 2010 3.757 3.757 3.689 3.727 551,905 -0.04(-1.08%)
Jan 13, 2010 3.730 3.768 3.719 3.768 251,862 +0.03(+0.75%)
Jan 12, 2010 3.727 3.755 3.717 3.740 243,064 -0.03(-0.81%)
Jan 11, 2010 3.719 3.770 3.707 3.770 342,702 +0.05(+1.36%)
Jan 08, 2010 3.651 3.719 3.636 3.719 271,073 +0.08(+2.09%)
Jan 07, 2010 3.653 3.653 3.575 3.643 559,118 -0.02(-0.42%)
Jan 06, 2010 3.631 3.676 3.618 3.659 285,313 +0.03(+0.91%)
Jan 05, 2010 3.504 3.646 3.501 3.626 666,827 +0.07(+2.00%)
Jan 04, 2010 3.557 3.565 3.481 3.554 1,027,290 -0.02(-0.68%)
Dec 31, 2009 3.577 3.579 3.579 3.579 273,934 +0.01(+0.33%)
Dec 30, 2009 3.610 3.615 3.560 3.567 434,113 -0.07(-1.95%)
Dec 29, 2009 3.679 3.714 3.605 3.638 406,389 -0.05(-1.45%)
Dec 28, 2009 3.681 3.735 3.679 3.692 500,204 +0.01(+0.35%)
Dec 24, 2009 3.651 3.679 3.651 3.679 127,523 +0.01(+0.35%)
Dec 23, 2009 3.636 3.666 3.615 3.666 197,989 +0.05(+1.47%)
Dec 22, 2009 3.633 3.666 3.603 3.613 519,139 -0.02(-0.42%)
Dec 21, 2009 3.666 3.674 3.628 3.628 268,534 -0.04(-1.11%)
Dec 18, 2009 3.646 3.689 3.624 3.669 255,165 +0.03(+0.77%)
Dec 17, 2009 3.600 3.648 3.598 3.641 288,013 +0.01(+0.35%)
Dec 16, 2009 3.620 3.628 3.598 3.628 150,782 +0.01(+0.28%)
Dec 15, 2009 3.638 3.638 3.585 3.618 228,607 -0.02(-0.63%)
Dec 14, 2009 3.582 3.641 3.582 3.641 338,733 +0.05(+1.41%)
Dec 11, 2009 3.577 3.590 3.565 3.590 167,514 +0.02(+0.50%)
Dec 10, 2009 3.575 3.577 3.562 3.572 338,744 +0.01(+0.21%)
Dec 09, 2009 3.562 3.577 3.489 3.565 527,424 -0.03(-0.85%)
Dec 08, 2009 3.575 3.608 3.544 3.595 356,871 +0.01(+0.35%)
Dec 07, 2009 3.552 3.603 3.550 3.582 457,715 +0.05(+1.36%)
Dec 04, 2009 3.544 3.559 3.516 3.534 432,509 +0.01(+0.36%)
Dec 03, 2009 3.570 3.577 3.519 3.522 310,023 -0.05(-1.28%)
Dec 02, 2009 3.605 3.608 3.560 3.567 404,528 -0.02(-0.64%)
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.