Pioneer High Income Trust (NY: PHT )

7.498 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 4.433 4.433 4.362 4.392 359,112 -0.01(-0.12%)
Sep 29, 2010 4.395 4.425 4.390 4.398 283,452 +0.01(+0.12%)
Sep 28, 2010 4.395 4.411 4.387 4.392 299,699 -0.02(-0.37%)
Sep 27, 2010 4.417 4.417 4.387 4.409 312,423 -0.01(-0.25%)
Sep 24, 2010 4.392 4.420 4.365 4.420 220,395 +0.03(+0.62%)
Sep 23, 2010 4.390 4.414 4.382 4.392 438,244 -0.01(-0.25%)
Sep 22, 2010 4.409 4.428 4.346 4.403 452,858 -0.01(-0.19%)
Sep 21, 2010 4.395 4.428 4.392 4.411 304,624 +0.04(+0.81%)
Sep 20, 2010 4.365 4.414 4.360 4.376 292,209 +0.01(+0.25%)
Sep 17, 2010 4.365 4.414 4.365 4.365 231,137 -0.01(-0.25%)
Sep 15, 2010 4.341 4.392 4.330 4.376 205,811 +0.02(+0.56%)
Sep 14, 2010 4.349 4.352 4.330 4.352 359,303 +0.00(+0.06%)
Sep 13, 2010 4.382 4.390 4.332 4.349 476,856 -0.03(-0.58%)
Sep 10, 2010 4.374 4.375 4.339 4.374 217,279 -0.01(-0.14%)
Sep 09, 2010 4.347 4.390 4.336 4.380 252,583 +0.05(+1.27%)
Sep 08, 2010 4.333 4.339 4.269 4.325 382,627 +0.03(+0.69%)
Sep 07, 2010 4.323 4.323 4.282 4.296 228,616 -0.01(-0.31%)
Sep 03, 2010 4.279 4.339 4.242 4.309 317,920 +0.04(+0.89%)
Sep 02, 2010 4.269 4.282 4.255 4.271 220,081 -0.01(-0.13%)
Sep 01, 2010 4.261 4.306 4.252 4.277 222,498 +0.03(+0.70%)
Aug 31, 2010 4.201 4.255 4.144 4.247 304,017 +0.04(+0.90%)
Aug 30, 2010 4.134 4.228 4.131 4.209 306,627 +0.05(+1.30%)
Aug 27, 2010 4.155 4.161 4.061 4.155 453,764 -0.00(-0.11%)
Aug 26, 2010 4.196 4.217 4.150 4.160 319,626 -0.04(-0.86%)
Aug 25, 2010 4.247 4.247 4.136 4.196 697,464 -0.06(-1.52%)
Aug 24, 2010 4.242 4.274 4.220 4.261 485,689 -0.01(-0.25%)
Aug 23, 2010 4.279 4.296 4.269 4.271 274,114 -0.02(-0.38%)
Aug 20, 2010 4.328 4.328 4.274 4.288 343,385 -0.05(-1.06%)
Aug 19, 2010 4.350 4.369 4.319 4.333 699,696 +0.00(+0.05%)
Aug 18, 2010 4.344 4.352 4.315 4.331 212,130 -0.03(-0.67%)
Aug 17, 2010 4.361 4.390 4.348 4.361 276,986 +0.00(+0.10%)
Aug 16, 2010 4.306 4.361 4.303 4.356 316,195 +0.03(+0.77%)
Aug 13, 2010 4.323 4.358 4.309 4.323 194,363 +0.01(+0.31%)
Aug 12, 2010 4.317 4.336 4.271 4.309 412,231 -0.02(-0.51%)
Aug 11, 2010 4.305 4.331 4.294 4.331 321,217 -0.01(-0.25%)
Aug 10, 2010 4.294 4.358 4.283 4.342 354,241 +0.04(+1.02%)
Aug 09, 2010 4.259 4.313 4.259 4.298 254,103 +0.05(+1.17%)
Aug 06, 2010 4.248 4.296 4.235 4.248 320,956 -0.02(-0.50%)
Aug 05, 2010 4.224 4.283 4.224 4.270 366,974 +0.00(+0.00%)
Aug 04, 2010 4.307 4.310 4.270 4.270 268,005 -0.04(-0.87%)
Aug 03, 2010 4.283 4.321 4.246 4.307 316,487 +0.01(+0.31%)
Aug 02, 2010 4.286 4.326 4.262 4.294 604,379 +0.04(+0.88%)
Jul 30, 2010 4.256 4.273 4.219 4.256 360,695 +0.03(+0.63%)
Jul 29, 2010 4.222 4.238 4.219 4.230 274,337 +0.01(+0.19%)
Jul 28, 2010 4.216 4.227 4.184 4.222 238,431 +0.01(+0.13%)
Jul 27, 2010 4.206 4.230 4.187 4.216 474,265 +0.03(+0.77%)
Jul 26, 2010 4.109 4.192 4.085 4.184 492,684 +0.10(+2.43%)
Jul 23, 2010 4.072 4.109 4.069 4.085 252,475 +0.00(+0.00%)
Jul 22, 2010 4.066 4.112 4.050 4.085 354,521 +0.02(+0.40%)
Jul 21, 2010 4.098 4.112 4.064 4.069 256,649 -0.00(-0.07%)
Jul 20, 2010 4.007 4.073 3.999 4.072 224,686 +0.05(+1.20%)
Jul 19, 2010 4.037 4.053 4.005 4.023 218,478 -0.01(-0.33%)
Jul 16, 2010 4.037 4.040 3.994 4.037 266,713 +0.00(+0.07%)
Jul 15, 2010 4.045 4.058 4.013 4.034 274,258 -0.02(-0.40%)
Jul 14, 2010 4.112 4.112 4.045 4.050 795 -0.05(-1.24%)
Jul 13, 2010 4.139 4.141 4.090 4.101 264,727 -0.00(-0.02%)
Jul 12, 2010 4.088 4.107 4.075 4.102 412,215 +0.01(+0.32%)
Jul 09, 2010 4.088 4.118 4.049 4.088 418,272 -0.01(-0.26%)
Jul 08, 2010 4.083 4.099 4.033 4.099 259,763 +0.04(+0.98%)
Jul 07, 2010 4.001 4.059 3.993 4.059 319,190 +0.06(+1.53%)
Jul 06, 2010 4.006 4.009 3.953 3.998 386,237 +0.11(+2.80%)
Jul 02, 2010 3.889 3.895 3.876 3.889 295,746 +0.01(+0.14%)
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.