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, 2010 3.987 4.008 3.971 3.984 165,102 +0.01(+0.33%)
Jun 29, 2010 4.008 4.013 3.958 3.971 318,295 -0.01(-0.20%)
Jun 25, 2010 3.979 4.013 3.974 3.979 209,531 -0.02(-0.40%)
Jun 24, 2010 4.059 4.074 3.968 3.995 376,746 -0.06(-1.57%)
Jun 23, 2010 4.074 4.114 4.043 4.059 257,791 -0.02(-0.52%)
Jun 22, 2010 4.080 4.101 4.064 4.080 361,952 +0.00(+0.07%)
Jun 21, 2010 4.082 4.114 4.066 4.077 320,800 +0.00(+0.07%)
Jun 18, 2010 4.074 4.074 4.024 4.074 176,404 +0.03(+0.85%)
Jun 17, 2010 3.987 4.040 3.982 4.040 223,142 +0.03(+0.79%)
Jun 16, 2010 3.926 4.027 3.910 4.008 352,187 +0.08(+2.10%)
Jun 15, 2010 3.931 3.952 3.915 3.926 156,143 -0.00(-0.07%)
Jun 14, 2010 3.968 3.968 3.928 3.928 238,163 -0.02(-0.60%)
Jun 11, 2010 3.944 3.966 3.902 3.952 297,646 +0.00(+0.12%)
Jun 10, 2010 3.929 3.948 3.906 3.948 303,173 +0.07(+1.76%)
Jun 09, 2010 3.856 3.911 3.856 3.879 272,223 +0.03(+0.68%)
Jun 08, 2010 3.840 3.853 3.803 3.853 304,105 +0.05(+1.31%)
Jun 07, 2010 3.811 3.856 3.787 3.803 278,288 -0.00(-0.07%)
Jun 04, 2010 3.806 3.861 3.795 3.806 271,584 -0.07(-1.83%)
Jun 03, 2010 3.835 3.887 3.822 3.877 323,112 +0.05(+1.31%)
Jun 02, 2010 3.853 3.854 3.787 3.827 297,189 -0.03(-0.71%)
Jun 01, 2010 3.766 3.871 3.761 3.854 437,468 +0.06(+1.62%)
May 28, 2010 3.793 3.871 3.793 3.793 272,341 -0.04(-1.10%)
May 27, 2010 3.814 3.835 3.787 3.835 324,507 +0.09(+2.46%)
May 26, 2010 3.735 3.808 3.735 3.743 6,083 +0.03(+0.92%)
May 25, 2010 3.556 3.708 3.556 3.708 405,019 +0.01(+0.28%)
May 24, 2010 3.587 3.722 3.587 3.698 312,717 +0.09(+2.63%)
May 21, 2010 3.440 3.622 3.432 3.603 1,091,605 +0.05(+1.48%)
May 20, 2010 3.551 3.637 3.537 3.551 907,969 -0.12(-3.16%)
May 19, 2010 3.687 3.732 3.522 3.666 975,177 -0.11(-2.79%)
May 18, 2010 3.779 3.885 3.756 3.771 458,155 -0.02(-0.49%)
May 17, 2010 3.853 3.877 3.703 3.790 572,325 -0.07(-1.77%)
May 14, 2010 3.858 3.979 3.842 3.858 337,792 -0.12(-3.04%)
May 13, 2010 3.987 4.014 3.935 3.979 430,939 +0.01(+0.27%)
May 12, 2010 4.011 4.063 3.945 3.969 463,688 -0.01(-0.35%)
May 11, 2010 3.974 4.001 3.951 3.983 612,371 +0.10(+2.55%)
May 10, 2010 3.855 3.889 3.855 3.884 644,002 +0.13(+3.33%)
May 07, 2010 3.818 3.818 3.581 3.758 1,153,763 +0.10(+2.78%)
May 06, 2010 3.951 3.964 3.466 3.657 2,992,610 -0.32(-8.00%)
May 05, 2010 4.011 4.056 3.975 3.975 669,900 -0.10(-2.37%)
May 04, 2010 4.079 4.105 4.040 4.071 448,673 -0.01(-0.13%)
May 03, 2010 4.048 4.082 4.042 4.076 307,983 +0.05(+1.30%)
Apr 30, 2010 4.035 4.045 3.996 4.024 269,830 -0.01(-0.26%)
Apr 29, 2010 3.990 4.040 3.980 4.035 282,883 +0.06(+1.44%)
Apr 28, 2010 4.058 4.058 3.977 3.977 289,248 -0.05(-1.23%)
Apr 27, 2010 4.076 4.089 4.027 4.027 334,844 -0.05(-1.21%)
Apr 26, 2010 4.040 4.087 4.040 4.076 315,737 +0.04(+1.05%)
Apr 23, 2010 3.996 4.045 3.980 4.034 334,468 +0.05(+1.16%)
Apr 22, 2010 3.977 4.001 3.972 3.988 772,567 +0.00(+0.00%)
Apr 21, 2010 4.095 4.142 3.975 3.988 777,827 -0.09(-2.14%)
Apr 20, 2010 4.048 4.082 3.996 4.075 429,048 +0.09(+2.25%)
Apr 19, 2010 3.920 4.089 3.920 3.985 522,638 -0.03(-0.71%)
Apr 16, 2010 4.209 4.209 3.959 4.014 1,518,005 -0.20(-4.82%)
Apr 15, 2010 4.298 4.301 4.212 4.217 374,270 -0.07(-1.52%)
Apr 14, 2010 4.233 4.337 4.233 4.282 370,886 +0.05(+1.29%)
Apr 13, 2010 4.264 4.266 4.228 4.228 380,701 -0.02(-0.51%)
Apr 12, 2010 4.226 4.259 4.226 4.249 340,802 +0.03(+0.80%)
Apr 09, 2010 4.221 4.239 4.184 4.215 405,103 +0.03(+0.74%)
Apr 08, 2010 4.138 4.184 4.117 4.184 374,750 +0.05(+1.16%)
Apr 07, 2010 4.109 4.182 4.109 4.136 493,167 +0.02(+0.53%)
Apr 06, 2010 4.024 4.125 4.024 4.115 381,401 +0.07(+1.79%)
Apr 05, 2010 4.009 4.055 3.998 4.042 267,985 +0.04(+0.89%)
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.