Pioneer High Income Trust (NY: PHT )

7.600 +0.010 (+0.13%)
Streaming Delayed Price Updated: 9:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2010 3.998 4.009 3.871 3.884 431,527 -0.10(-2.53%)
Jun 30, 2010 3.988 4.009 3.972 3.985 165,070 +0.01(+0.33%)
Jun 29, 2010 4.009 4.014 3.958 3.972 318,233 -0.01(-0.20%)
Jun 25, 2010 3.980 4.014 3.974 3.980 209,490 -0.02(-0.40%)
Jun 24, 2010 4.059 4.075 3.969 3.996 376,673 -0.06(-1.57%)
Jun 23, 2010 4.075 4.115 4.043 4.059 257,741 -0.02(-0.52%)
Jun 22, 2010 4.081 4.102 4.065 4.081 361,881 +0.00(+0.07%)
Jun 21, 2010 4.083 4.115 4.067 4.078 320,738 +0.00(+0.07%)
Jun 18, 2010 4.075 4.075 4.025 4.075 176,370 +0.03(+0.85%)
Jun 17, 2010 3.988 4.041 3.983 4.041 223,099 +0.03(+0.79%)
Jun 16, 2010 3.927 4.027 3.911 4.009 352,118 +0.08(+2.10%)
Jun 15, 2010 3.932 3.953 3.916 3.927 156,113 -0.00(-0.07%)
Jun 14, 2010 3.969 3.969 3.929 3.929 238,116 -0.02(-0.60%)
Jun 11, 2010 3.945 3.966 3.903 3.953 297,588 +0.00(+0.12%)
Jun 10, 2010 3.930 3.948 3.906 3.948 303,114 +0.07(+1.76%)
Jun 09, 2010 3.856 3.912 3.856 3.880 272,170 +0.03(+0.68%)
Jun 08, 2010 3.841 3.854 3.804 3.854 304,046 +0.05(+1.31%)
Jun 07, 2010 3.812 3.856 3.788 3.804 278,234 -0.00(-0.07%)
Jun 04, 2010 3.806 3.862 3.796 3.806 271,532 -0.07(-1.83%)
Jun 03, 2010 3.835 3.888 3.823 3.877 323,049 +0.05(+1.31%)
Jun 02, 2010 3.854 3.855 3.788 3.827 297,131 -0.03(-0.71%)
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.