Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 3.817 3.819 3.804 3.814 192,846 +0.01(+0.20%)
Mar 30, 2010 3.814 3.819 3.799 3.807 158,893 +0.01(+0.26%)
Mar 29, 2010 3.844 3.856 3.797 3.797 257,897 -0.03(-0.71%)
Mar 26, 2010 3.856 3.856 3.822 3.824 313,633 -0.03(-0.71%)
Mar 25, 2010 3.819 3.859 3.807 3.851 352,408 +0.05(+1.30%)
Mar 24, 2010 3.817 3.819 3.784 3.802 265,328 -0.00(-0.07%)
Mar 23, 2010 3.804 3.812 3.785 3.804 391,382 +0.01(+0.39%)
Mar 22, 2010 3.762 3.819 3.750 3.789 290,172 +0.01(+0.33%)
Mar 19, 2010 3.760 3.777 3.735 3.777 269,510 +0.01(+0.39%)
Mar 18, 2010 3.740 3.772 3.740 3.762 203,882 +0.01(+0.26%)
Mar 17, 2010 3.730 3.757 3.727 3.752 204,064 +0.01(+0.33%)
Mar 16, 2010 3.722 3.745 3.698 3.740 517,403 +0.00(+0.07%)
Mar 15, 2010 3.769 3.769 3.737 3.737 564,397 -0.06(-1.50%)
Mar 12, 2010 3.782 3.794 3.735 3.794 626,403 +0.01(+0.33%)
Mar 11, 2010 3.769 3.782 3.727 3.782 835,718 +0.01(+0.25%)
Mar 10, 2010 3.768 3.795 3.768 3.772 331,480 +0.00(+0.00%)
Mar 09, 2010 3.755 3.792 3.753 3.772 365,969 +0.02(+0.55%)
Mar 08, 2010 3.709 3.753 3.706 3.752 358,128 +0.04(+1.09%)
Mar 05, 2010 3.677 3.711 3.677 3.711 241,026 +0.03(+0.87%)
Mar 04, 2010 3.669 3.679 3.657 3.679 360,464 +0.01(+0.27%)
Mar 03, 2010 3.659 3.672 3.654 3.669 618,442 +0.01(+0.33%)
Mar 02, 2010 3.618 3.672 3.618 3.657 557,183 +0.04(+1.23%)
Mar 01, 2010 3.618 3.618 3.571 3.613 462,380 +0.03(+0.89%)
Feb 26, 2010 3.608 3.618 3.568 3.581 351,349 -0.01(-0.21%)
Feb 25, 2010 3.551 3.610 3.551 3.588 226,195 -0.00(-0.07%)
Feb 24, 2010 3.605 3.623 3.588 3.591 437,791 +0.01(+0.41%)
Feb 23, 2010 3.544 3.595 3.544 3.576 398,643 +0.02(+0.62%)
Feb 22, 2010 3.591 3.595 3.541 3.554 453,412 -0.04(-1.09%)
Feb 19, 2010 3.554 3.595 3.539 3.593 269,819 +0.03(+0.90%)
Feb 18, 2010 3.532 3.564 3.529 3.561 190,262 +0.02(+0.69%)
Feb 17, 2010 3.534 3.545 3.512 3.537 263,455 +0.00(+0.14%)
Feb 16, 2010 3.514 3.539 3.502 3.532 327,460 +0.01(+0.36%)
Feb 12, 2010 3.480 3.519 3.519 3.519 345,457 +0.01(+0.20%)
Feb 11, 2010 3.487 3.522 3.478 3.512 216,295 +0.03(+0.85%)
Feb 10, 2010 3.527 3.541 3.460 3.482 382,619 -0.04(-1.20%)
Feb 09, 2010 3.410 3.556 3.410 3.525 486,733 +0.12(+3.58%)
Feb 08, 2010 3.384 3.452 3.374 3.403 623,600 +0.03(+0.87%)
Feb 05, 2010 3.410 3.449 3.291 3.374 1,459,773 -0.06(-1.77%)
Feb 04, 2010 3.622 3.622 3.413 3.435 1,483,584 -0.19(-5.17%)
Feb 03, 2010 3.610 3.634 3.593 3.622 298,987 +0.01(+0.34%)
Feb 02, 2010 3.610 3.620 3.593 3.610 268,738 -0.01(-0.27%)
Feb 01, 2010 3.615 3.620 3.586 3.620 486,869 +0.04(+1.09%)
Jan 29, 2010 3.612 3.620 3.578 3.581 297,442 -0.02(-0.59%)
Jan 28, 2010 3.600 3.607 3.542 3.602 366,377 -0.00(-0.09%)
Jan 27, 2010 3.571 3.605 3.547 3.605 284,103 +0.01(+0.41%)
Jan 26, 2010 3.539 3.600 3.534 3.590 275,065 +0.03(+0.75%)
Jan 25, 2010 3.556 3.566 3.530 3.564 328,187 +0.00(+0.14%)
Jan 22, 2010 3.573 3.590 3.556 3.559 262,786 -0.03(-0.88%)
Jan 21, 2010 3.612 3.637 3.554 3.590 232,862 -0.03(-0.87%)
Jan 20, 2010 3.595 3.622 3.571 3.622 298,144 +0.02(+0.47%)
Jan 19, 2010 3.573 3.622 3.559 3.605 339,497 +0.02(+0.54%)
Jan 15, 2010 3.564 3.586 3.586 3.586 249,364 +0.01(+0.27%)
Jan 14, 2010 3.605 3.605 3.539 3.576 575,239 -0.04(-1.08%)
Jan 13, 2010 3.578 3.615 3.569 3.615 262,510 +0.03(+0.75%)
Jan 12, 2010 3.576 3.603 3.566 3.588 253,341 -0.03(-0.81%)
Jan 11, 2010 3.569 3.617 3.556 3.617 357,191 +0.05(+1.36%)
Jan 08, 2010 3.503 3.569 3.488 3.569 282,533 +0.07(+2.09%)
Jan 07, 2010 3.505 3.505 3.430 3.495 582,757 -0.01(-0.42%)
Jan 06, 2010 3.483 3.527 3.471 3.510 297,376 +0.03(+0.91%)
Jan 05, 2010 3.362 3.498 3.359 3.478 695,021 +0.07(+2.00%)
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.