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 (%)
Jul 31, 2008 3.411 3.444 3.393 3.393 155,805 -0.02(-0.67%)
Jul 30, 2008 3.502 3.502 3.413 3.416 154,851 -0.07(-1.90%)
Jul 29, 2008 3.337 3.482 3.337 3.482 257,692 +0.14(+4.33%)
Jul 28, 2008 3.312 3.375 3.312 3.337 197,576 +0.01(+0.15%)
Jul 25, 2008 3.393 3.400 3.329 3.332 347,336 -0.08(-2.38%)
Jul 24, 2008 3.494 3.499 3.413 3.413 114,986 -0.08(-2.32%)
Jul 23, 2008 3.540 3.568 3.483 3.494 213,292 +0.06(+1.77%)
Jul 22, 2008 3.400 3.441 3.390 3.433 113,895 +0.00(+0.07%)
Jul 21, 2008 3.545 3.545 3.428 3.431 204,725 -0.08(-2.24%)
Jul 18, 2008 3.484 3.515 3.438 3.509 182,097 +0.03(+0.73%)
Jul 17, 2008 3.418 3.492 3.418 3.484 303,405 +0.09(+2.62%)
Jul 16, 2008 3.322 3.421 3.256 3.395 412,209 +0.05(+1.36%)
Jul 15, 2008 3.337 3.362 3.147 3.350 699,615 -0.00(-0.08%)
Jul 14, 2008 3.372 3.388 3.312 3.352 315,586 -0.02(-0.45%)
Jul 11, 2008 3.423 3.426 3.352 3.367 197,746 -0.10(-3.00%)
Jul 10, 2008 3.418 3.471 3.408 3.471 255,044 +0.03(+0.81%)
Jul 09, 2008 3.438 3.487 3.438 3.444 261,042 -0.01(-0.37%)
Jul 08, 2008 3.299 3.459 3.297 3.456 490,653 +0.13(+3.97%)
Jul 07, 2008 3.477 3.507 3.251 3.324 1,584,055 -0.19(-5.48%)
Jul 04, 2008 3.515 3.517 3.461 3.517 264,049 +0.00(+0.00%)
Jul 03, 2008 3.515 3.517 3.461 3.517 264,049 +0.01(+0.29%)
Jul 02, 2008 3.540 3.570 3.507 3.507 137,133 -0.02(-0.50%)
Jul 01, 2008 3.527 3.557 3.525 3.525 265,787 -0.03(-0.71%)
Jun 30, 2008 3.553 3.581 3.548 3.550 237,272 -0.01(-0.29%)
Jun 27, 2008 3.631 3.652 3.555 3.560 342,950 -0.10(-2.64%)
Jun 26, 2008 3.692 3.710 3.657 3.657 322,230 -0.08(-2.17%)
Jun 25, 2008 3.515 3.748 3.507 3.738 1,378,400 +0.24(+6.89%)
Jun 24, 2008 3.512 3.530 3.461 3.497 391,071 -0.02(-0.43%)
Jun 23, 2008 3.563 3.563 3.512 3.512 321,410 -0.05(-1.42%)
Jun 20, 2008 3.558 3.573 3.512 3.563 349,098 -0.02(-0.43%)
Jun 19, 2008 3.654 3.654 3.578 3.578 215,980 -0.05(-1.47%)
Jun 18, 2008 3.647 3.647 3.626 3.631 215,136 -0.02(-0.56%)
Jun 17, 2008 3.626 3.654 3.619 3.652 228,401 +0.01(+0.28%)
Jun 16, 2008 3.601 3.641 3.598 3.641 89,312 +0.03(+0.91%)
Jun 13, 2008 3.591 3.611 3.586 3.608 99,420 -0.01(-0.14%)
Jun 12, 2008 3.611 3.639 3.586 3.614 152,148 -0.01(-0.14%)
Jun 11, 2008 3.725 3.732 3.619 3.619 422,498 -0.12(-3.19%)
Jun 10, 2008 3.786 3.809 3.738 3.738 256,920 -0.07(-1.80%)
Jun 09, 2008 3.778 3.815 3.778 3.806 111,061 +0.03(+0.74%)
Jun 06, 2008 3.761 3.791 3.759 3.778 176,978 +0.02(+0.40%)
Jun 05, 2008 3.756 3.766 3.748 3.763 183,342 +0.00(+0.00%)
Jun 04, 2008 3.806 3.811 3.761 3.763 167,560 -0.05(-1.27%)
Jun 03, 2008 3.806 3.822 3.791 3.811 366,855 -0.02(-0.40%)
Jun 02, 2008 3.776 3.827 3.774 3.827 213,371 +0.05(+1.21%)
May 30, 2008 3.781 3.791 3.771 3.781 231,766 +0.00(+0.07%)
May 29, 2008 3.778 3.784 3.761 3.778 325,461 +0.00(+0.00%)
May 28, 2008 3.794 3.794 3.761 3.778 279,887 -0.00(-0.07%)
May 27, 2008 3.796 3.832 3.778 3.781 427,077 -0.01(-0.33%)
May 26, 2008 3.794 3.809 3.771 3.794 0 +0.00(+0.00%)
May 23, 2008 3.794 3.809 3.771 3.794 217,256 +0.02(+0.61%)
May 22, 2008 3.817 3.817 3.768 3.771 412,173 -0.03(-0.87%)
May 21, 2008 3.809 3.819 3.801 3.804 180,261 +0.00(+0.07%)
May 20, 2008 3.867 3.870 3.801 3.801 419,452 -0.06(-1.51%)
May 19, 2008 3.885 3.913 3.847 3.860 409,178 -0.01(-0.26%)
May 16, 2008 3.857 3.877 3.834 3.870 171,934 +0.01(+0.20%)
May 15, 2008 3.814 3.862 3.811 3.862 123,766 +0.04(+1.00%)
May 14, 2008 3.784 3.852 3.784 3.824 227,932 +0.04(+1.07%)
May 13, 2008 3.877 3.877 3.776 3.784 356,952 -0.09(-2.36%)
May 12, 2008 3.933 3.933 3.875 3.875 375,607 -0.03(-0.78%)
May 09, 2008 3.877 3.908 3.870 3.905 93,111 +0.04(+0.92%)
May 08, 2008 3.865 3.903 3.865 3.870 214,041 +0.01(+0.33%)
May 07, 2008 3.875 3.888 3.857 3.857 214,750 -0.03(-0.65%)
May 06, 2008 3.877 3.895 3.862 3.883 401,644 -0.01(-0.13%)
May 05, 2008 3.933 3.951 3.885 3.888 416,567 -0.03(-0.84%)
May 02, 2008 3.890 3.948 3.890 3.921 237,559 +0.02(+0.45%)
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.