Pioneer High Income Trust (NY: PHT )

7.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 3.552 3.580 3.547 3.549 237,318 -0.01(-0.29%)
Jun 27, 2008 3.631 3.651 3.554 3.560 343,017 -0.10(-2.64%)
Jun 26, 2008 3.691 3.709 3.656 3.656 322,293 -0.08(-2.17%)
Jun 25, 2008 3.514 3.747 3.506 3.737 1,378,667 +0.24(+6.89%)
Jun 24, 2008 3.511 3.529 3.461 3.496 391,147 -0.02(-0.43%)
Jun 23, 2008 3.562 3.562 3.511 3.511 321,473 -0.05(-1.42%)
Jun 20, 2008 3.557 3.572 3.511 3.562 349,166 -0.02(-0.43%)
Jun 19, 2008 3.653 3.653 3.577 3.577 216,022 -0.05(-1.47%)
Jun 18, 2008 3.646 3.646 3.626 3.631 215,178 -0.02(-0.56%)
Jun 17, 2008 3.626 3.653 3.618 3.651 228,445 +0.01(+0.28%)
Jun 16, 2008 3.600 3.641 3.598 3.641 89,330 +0.03(+0.91%)
Jun 13, 2008 3.590 3.610 3.585 3.608 99,440 -0.01(-0.14%)
Jun 12, 2008 3.610 3.638 3.585 3.613 152,177 -0.01(-0.14%)
Jun 11, 2008 3.724 3.731 3.618 3.618 422,580 -0.12(-3.19%)
Jun 10, 2008 3.785 3.808 3.737 3.737 256,970 -0.07(-1.80%)
Jun 09, 2008 3.778 3.814 3.778 3.806 111,083 +0.03(+0.74%)
Jun 06, 2008 3.760 3.790 3.759 3.778 177,013 +0.02(+0.40%)
Jun 05, 2008 3.755 3.765 3.747 3.763 183,378 +0.00(+0.00%)
Jun 04, 2008 3.806 3.811 3.760 3.763 167,592 -0.05(-1.27%)
Jun 03, 2008 3.806 3.821 3.790 3.811 366,926 -0.02(-0.40%)
Jun 02, 2008 3.775 3.826 3.774 3.826 213,412 +0.05(+1.21%)
May 30, 2008 3.780 3.790 3.770 3.780 231,811 +0.00(+0.07%)
May 29, 2008 3.778 3.783 3.760 3.778 325,525 +0.00(+0.00%)
May 28, 2008 3.793 3.793 3.760 3.778 279,941 -0.00(-0.07%)
May 27, 2008 3.796 3.831 3.778 3.780 427,160 -0.01(-0.33%)
May 26, 2008 3.793 3.808 3.770 3.793 0 +0.00(+0.00%)
May 23, 2008 3.793 3.808 3.770 3.793 217,299 +0.02(+0.61%)
May 22, 2008 3.816 3.816 3.768 3.770 412,253 -0.03(-0.87%)
May 21, 2008 3.808 3.818 3.801 3.803 180,296 +0.00(+0.07%)
May 20, 2008 3.867 3.869 3.801 3.801 419,533 -0.06(-1.51%)
May 19, 2008 3.884 3.912 3.846 3.859 409,258 -0.01(-0.26%)
May 16, 2008 3.856 3.877 3.834 3.869 171,967 +0.01(+0.20%)
May 15, 2008 3.813 3.861 3.811 3.861 123,790 +0.04(+1.00%)
May 14, 2008 3.783 3.851 3.783 3.823 227,976 +0.04(+1.07%)
May 13, 2008 3.877 3.877 3.775 3.783 357,021 -0.09(-2.36%)
May 12, 2008 3.933 3.933 3.874 3.874 375,680 -0.03(-0.78%)
May 09, 2008 3.877 3.907 3.869 3.905 93,129 +0.04(+0.92%)
May 08, 2008 3.864 3.902 3.864 3.869 214,082 +0.01(+0.33%)
May 07, 2008 3.874 3.887 3.856 3.856 214,792 -0.03(-0.65%)
May 06, 2008 3.877 3.894 3.861 3.882 401,722 -0.01(-0.13%)
May 05, 2008 3.933 3.950 3.884 3.887 416,648 -0.03(-0.84%)
May 02, 2008 3.889 3.948 3.889 3.920 237,605 +0.02(+0.45%)
May 01, 2008 3.867 3.915 3.867 3.902 306,353 +0.03(+0.72%)
Apr 30, 2008 3.879 3.879 3.854 3.874 419,127 +0.02(+0.59%)
Apr 29, 2008 3.813 3.869 3.808 3.851 308,403 +0.02(+0.60%)
Apr 28, 2008 3.760 3.828 3.760 3.828 334,070 +0.07(+1.96%)
Apr 25, 2008 3.768 3.785 3.737 3.755 334,227 +0.01(+0.14%)
Apr 24, 2008 3.742 3.755 3.711 3.750 255,669 +0.01(+0.34%)
Apr 23, 2008 3.679 3.742 3.679 3.737 265,894 +0.07(+1.87%)
Apr 22, 2008 3.661 3.674 3.615 3.669 221,315 +0.04(+1.05%)
Apr 21, 2008 3.626 3.643 3.610 3.631 160,576 +0.01(+0.14%)
Apr 18, 2008 3.598 3.671 3.598 3.626 316,010 +0.04(+0.99%)
Apr 17, 2008 3.590 3.603 3.557 3.590 231,007 +0.00(+0.04%)
Apr 16, 2008 3.577 3.595 3.557 3.589 117,653 +0.05(+1.54%)
Apr 15, 2008 3.547 3.547 3.511 3.534 150,092 -0.02(-0.43%)
Apr 14, 2008 3.501 3.562 3.501 3.549 180,926 +0.04(+1.16%)
Apr 11, 2008 3.565 3.565 3.504 3.509 182,097 -0.09(-2.61%)
Apr 10, 2008 3.544 3.608 3.544 3.603 214,023 +0.04(+1.07%)
Apr 09, 2008 3.552 3.565 3.539 3.565 164,853 +0.03(+0.93%)
Apr 08, 2008 3.522 3.552 3.514 3.532 247,960 +0.03(+0.87%)
Apr 07, 2008 3.489 3.529 3.489 3.501 266,051 +0.03(+0.73%)
Apr 04, 2008 3.478 3.506 3.458 3.476 216,388 -0.00(-0.07%)
Apr 03, 2008 3.486 3.488 3.448 3.478 131,646 -0.01(-0.22%)
Apr 02, 2008 3.392 3.494 3.389 3.486 508,789 +0.07(+2.16%)
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.