Pioneer High Income Trust (NY: PHT )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 4.255 4.255 4.187 4.215 374,198 -0.01(-0.12%)
Sep 29, 2010 4.218 4.247 4.213 4.221 295,360 +0.01(+0.12%)
Sep 28, 2010 4.218 4.234 4.210 4.215 312,289 -0.02(-0.37%)
Sep 27, 2010 4.239 4.239 4.210 4.231 325,547 -0.01(-0.25%)
Sep 24, 2010 4.215 4.241 4.189 4.241 229,654 +0.03(+0.62%)
Sep 23, 2010 4.213 4.236 4.205 4.215 456,654 -0.01(-0.25%)
Sep 22, 2010 4.231 4.249 4.171 4.226 471,881 -0.01(-0.19%)
Sep 21, 2010 4.218 4.249 4.215 4.234 317,421 +0.03(+0.81%)
Sep 20, 2010 4.189 4.236 4.184 4.200 304,484 +0.01(+0.25%)
Sep 17, 2010 4.189 4.236 4.189 4.189 240,847 -0.01(-0.25%)
Sep 15, 2010 4.166 4.215 4.155 4.200 214,456 +0.02(+0.56%)
Sep 14, 2010 4.173 4.176 4.155 4.176 374,397 +0.00(+0.06%)
Sep 13, 2010 4.205 4.213 4.158 4.173 496,887 -0.02(-0.57%)
Sep 10, 2010 4.198 4.198 4.164 4.198 226,413 -0.01(-0.14%)
Sep 09, 2010 4.172 4.213 4.161 4.204 263,201 +0.05(+1.27%)
Sep 08, 2010 4.159 4.164 4.096 4.151 398,713 +0.03(+0.69%)
Sep 07, 2010 4.148 4.148 4.109 4.122 238,227 -0.01(-0.31%)
Sep 03, 2010 4.107 4.164 4.071 4.135 331,285 +0.04(+0.89%)
Sep 02, 2010 4.096 4.110 4.083 4.099 229,333 -0.01(-0.13%)
Sep 01, 2010 4.089 4.133 4.081 4.104 231,852 +0.03(+0.70%)
Aug 31, 2010 4.032 4.083 3.977 4.076 316,798 +0.04(+0.90%)
Aug 30, 2010 3.967 4.058 3.964 4.039 319,517 +0.05(+1.30%)
Aug 27, 2010 3.988 3.993 3.897 3.988 472,841 -0.00(-0.11%)
Aug 26, 2010 4.026 4.047 3.982 3.992 333,063 -0.03(-0.86%)
Aug 25, 2010 4.076 4.076 3.969 4.026 726,786 -0.06(-1.52%)
Aug 24, 2010 4.071 4.102 4.050 4.089 506,107 -0.01(-0.25%)
Aug 23, 2010 4.107 4.122 4.096 4.099 285,637 -0.02(-0.38%)
Aug 20, 2010 4.153 4.153 4.102 4.115 357,821 -0.04(-1.06%)
Aug 19, 2010 4.174 4.192 4.145 4.159 729,111 +0.00(+0.05%)
Aug 18, 2010 4.169 4.177 4.141 4.157 221,048 -0.03(-0.67%)
Aug 17, 2010 4.185 4.213 4.172 4.185 288,630 +0.00(+0.10%)
Aug 16, 2010 4.133 4.185 4.129 4.180 329,488 +0.03(+0.78%)
Aug 13, 2010 4.148 4.182 4.135 4.148 202,534 +0.01(+0.31%)
Aug 12, 2010 4.143 4.161 4.099 4.135 429,561 -0.02(-0.51%)
Aug 11, 2010 4.131 4.157 4.121 4.157 334,732 -0.01(-0.25%)
Aug 10, 2010 4.121 4.182 4.110 4.167 369,145 +0.04(+1.02%)
Aug 09, 2010 4.087 4.139 4.087 4.125 264,794 +0.05(+1.17%)
Aug 06, 2010 4.077 4.122 4.064 4.077 334,460 -0.02(-0.50%)
Aug 05, 2010 4.054 4.110 4.054 4.097 382,414 +0.00(+0.00%)
Aug 04, 2010 4.133 4.136 4.097 4.097 279,281 -0.04(-0.87%)
Aug 03, 2010 4.110 4.146 4.074 4.133 329,803 +0.01(+0.31%)
Aug 02, 2010 4.113 4.151 4.090 4.121 629,808 +0.04(+0.88%)
Jul 30, 2010 4.085 4.100 4.049 4.085 375,871 +0.03(+0.63%)
Jul 29, 2010 4.051 4.067 4.049 4.059 285,879 +0.01(+0.19%)
Jul 28, 2010 4.046 4.056 4.015 4.051 248,463 +0.01(+0.13%)
Jul 27, 2010 4.036 4.059 4.018 4.046 494,218 +0.03(+0.77%)
Jul 26, 2010 3.943 4.023 3.920 4.015 513,413 +0.10(+2.43%)
Jul 23, 2010 3.907 3.943 3.905 3.920 263,098 +0.00(+0.00%)
Jul 22, 2010 3.902 3.946 3.887 3.920 369,436 +0.02(+0.40%)
Jul 21, 2010 3.933 3.946 3.900 3.905 267,447 -0.00(-0.07%)
Jul 20, 2010 3.846 3.909 3.838 3.907 234,139 +0.05(+1.20%)
Jul 19, 2010 3.874 3.889 3.843 3.861 227,670 -0.01(-0.33%)
Jul 16, 2010 3.874 3.876 3.833 3.874 277,935 +0.00(+0.07%)
Jul 15, 2010 3.882 3.894 3.851 3.871 285,797 -0.02(-0.40%)
Jul 14, 2010 3.946 3.946 3.882 3.887 828 -0.05(-1.24%)
Jul 13, 2010 3.972 3.974 3.925 3.936 275,865 -0.00(-0.01%)
Jul 12, 2010 3.923 3.941 3.911 3.936 429,572 +0.01(+0.32%)
Jul 09, 2010 3.923 3.951 3.885 3.923 435,884 -0.01(-0.26%)
Jul 08, 2010 3.918 3.933 3.870 3.933 270,701 +0.04(+0.98%)
Jul 07, 2010 3.839 3.895 3.832 3.895 332,630 +0.06(+1.53%)
Jul 06, 2010 3.844 3.847 3.793 3.837 402,500 +0.10(+2.80%)
Jul 02, 2010 3.732 3.737 3.720 3.732 308,199 +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.