Pioneer High Income Trust (NY: PHT )

6.770 UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 4.590 4.602 4.546 4.579 237,165 -0.01(-0.26%)
Apr 29, 2010 4.540 4.596 4.528 4.590 248,637 +0.07(+1.44%)
Apr 28, 2010 4.617 4.617 4.525 4.525 254,232 -0.06(-1.23%)
Apr 27, 2010 4.638 4.653 4.581 4.581 294,308 -0.06(-1.21%)
Apr 26, 2010 4.596 4.650 4.596 4.638 277,514 +0.05(+1.05%)
Apr 23, 2010 4.546 4.602 4.528 4.590 293,977 +0.05(+1.16%)
Apr 22, 2010 4.525 4.552 4.519 4.537 679,040 +0.00(+0.00%)
Apr 21, 2010 4.659 4.712 4.522 4.537 683,664 -0.10(-2.14%)
Apr 20, 2010 4.605 4.644 4.546 4.636 377,107 +0.10(+2.25%)
Apr 19, 2010 4.460 4.653 4.460 4.534 459,367 -0.03(-0.71%)
Apr 16, 2010 4.789 4.789 4.504 4.567 1,334,236 -0.23(-4.82%)
Apr 15, 2010 4.890 4.893 4.792 4.798 328,961 -0.07(-1.52%)
Apr 14, 2010 4.816 4.934 4.816 4.872 325,987 +0.06(+1.29%)
Apr 13, 2010 4.851 4.854 4.810 4.810 334,613 -0.02(-0.51%)
Apr 12, 2010 4.808 4.846 4.808 4.834 299,545 +0.04(+0.80%)
Apr 09, 2010 4.802 4.823 4.761 4.796 356,061 +0.04(+0.74%)
Apr 08, 2010 4.708 4.761 4.684 4.761 329,383 +0.05(+1.16%)
Apr 07, 2010 4.675 4.758 4.675 4.706 433,465 +0.02(+0.53%)
Apr 06, 2010 4.578 4.693 4.578 4.681 335,229 +0.08(+1.79%)
Apr 05, 2010 4.561 4.614 4.549 4.599 235,543 +0.04(+0.89%)
Apr 01, 2010 4.531 4.558 4.558 4.558 239,410 +0.04(+0.79%)
Mar 31, 2010 4.526 4.528 4.511 4.523 162,635 +0.01(+0.20%)
Mar 30, 2010 4.523 4.528 4.505 4.514 134,001 +0.01(+0.26%)
Mar 29, 2010 4.558 4.573 4.502 4.502 217,496 -0.03(-0.71%)
Mar 26, 2010 4.573 4.573 4.531 4.534 264,500 -0.03(-0.71%)
Mar 25, 2010 4.528 4.576 4.514 4.567 297,202 +0.06(+1.30%)
Mar 24, 2010 4.526 4.528 4.487 4.508 223,763 -0.00(-0.07%)
Mar 23, 2010 4.511 4.520 4.488 4.511 330,070 +0.02(+0.39%)
Mar 22, 2010 4.461 4.528 4.446 4.493 244,715 +0.01(+0.33%)
Mar 19, 2010 4.458 4.478 4.428 4.478 227,290 +0.02(+0.39%)
Mar 18, 2010 4.434 4.473 4.434 4.461 171,943 +0.01(+0.26%)
Mar 17, 2010 4.423 4.455 4.420 4.449 172,096 +0.01(+0.33%)
Mar 16, 2010 4.414 4.440 4.384 4.434 436,349 +0.00(+0.07%)
Mar 15, 2010 4.470 4.470 4.431 4.431 475,981 -0.07(-1.50%)
Mar 12, 2010 4.484 4.499 4.428 4.499 528,274 +0.01(+0.33%)
Mar 11, 2010 4.470 4.484 4.420 4.484 704,798 +0.01(+0.25%)
Mar 10, 2010 4.468 4.500 4.468 4.473 279,543 +0.00(+0.00%)
Mar 09, 2010 4.453 4.497 4.450 4.473 308,628 +0.02(+0.55%)
Mar 08, 2010 4.398 4.450 4.395 4.449 302,015 +0.05(+1.09%)
Mar 05, 2010 4.360 4.400 4.360 4.400 203,262 +0.04(+0.87%)
Mar 04, 2010 4.351 4.363 4.336 4.363 303,985 +0.01(+0.27%)
Mar 03, 2010 4.339 4.354 4.333 4.351 521,543 +0.01(+0.33%)
Mar 02, 2010 4.290 4.354 4.290 4.337 469,882 +0.05(+1.23%)
Mar 01, 2010 4.290 4.290 4.234 4.284 389,933 +0.04(+0.89%)
Feb 26, 2010 4.278 4.290 4.231 4.246 296,299 -0.01(-0.21%)
Feb 25, 2010 4.211 4.281 4.211 4.255 190,754 -0.00(-0.07%)
Feb 24, 2010 4.275 4.296 4.255 4.258 369,196 +0.02(+0.41%)
Feb 23, 2010 4.202 4.263 4.202 4.240 336,182 +0.03(+0.62%)
Feb 22, 2010 4.258 4.263 4.199 4.214 382,370 -0.05(-1.09%)
Feb 19, 2010 4.214 4.263 4.196 4.261 227,543 +0.04(+0.90%)
Feb 18, 2010 4.188 4.226 4.185 4.223 160,451 +0.03(+0.69%)
Feb 17, 2010 4.191 4.204 4.164 4.194 222,176 +0.01(+0.14%)
Feb 16, 2010 4.167 4.196 4.153 4.188 276,153 +0.01(+0.36%)
Feb 12, 2010 4.127 4.173 4.173 4.173 291,330 +0.01(+0.20%)
Feb 11, 2010 4.135 4.176 4.124 4.164 182,405 +0.03(+0.85%)
Feb 10, 2010 4.182 4.199 4.103 4.129 322,669 -0.05(-1.20%)
Feb 09, 2010 4.044 4.217 4.044 4.180 410,456 +0.14(+3.58%)
Feb 08, 2010 4.012 4.093 4.001 4.035 525,874 +0.03(+0.87%)
Feb 05, 2010 4.044 4.090 3.903 4.001 1,231,008 -0.07(-1.77%)
Feb 04, 2010 4.295 4.295 4.047 4.073 1,251,087 -0.22(-5.17%)
Feb 03, 2010 4.281 4.310 4.261 4.295 252,131 +0.01(+0.34%)
Feb 02, 2010 4.281 4.292 4.261 4.281 226,623 -0.01(-0.27%)
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.