Pioneer High Income Trust (NY: PHT )

7.605 +0.015 (+0.20%)
Streaming Delayed Price Updated: 10:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 5.063 5.072 5.014 5.042 226,965 -0.02(-0.30%)
May 23, 2011 5.034 5.057 5.019 5.057 210,711 +0.00(+0.06%)
May 20, 2011 5.005 5.054 4.999 5.054 193,774 +0.04(+0.90%)
May 19, 2011 5.022 5.046 4.996 5.010 187,259 -0.00(-0.08%)
May 18, 2011 4.990 5.019 4.982 5.014 220,178 +0.03(+0.53%)
May 17, 2011 4.982 5.008 4.965 4.987 223,244 +0.01(+0.12%)
May 16, 2011 5.016 5.054 4.958 4.982 310,492 -0.01(-0.29%)
May 13, 2011 5.005 5.063 4.993 4.996 326,763 -0.01(-0.17%)
May 12, 2011 5.037 5.037 4.976 5.005 217,885 -0.00(-0.01%)
May 11, 2011 4.968 5.008 4.965 5.006 359,557 +0.03(+0.52%)
May 10, 2011 4.948 4.982 4.948 4.980 352,028 +0.03(+0.64%)
May 09, 2011 4.925 4.956 4.924 4.948 250,016 +0.02(+0.41%)
May 06, 2011 4.919 4.960 4.913 4.928 324,478 +0.01(+0.12%)
May 05, 2011 4.904 4.959 4.896 4.922 184,124 +0.00(+0.00%)
May 04, 2011 4.902 4.945 4.896 4.922 219,767 +0.02(+0.35%)
May 03, 2011 4.890 4.930 4.890 4.904 258,479 +0.01(+0.12%)
May 02, 2011 4.890 4.899 4.890 4.899 243,255 +0.01(+0.30%)
Apr 29, 2011 4.876 4.884 4.870 4.884 187,010 +0.02(+0.34%)
Apr 28, 2011 4.873 4.876 4.855 4.867 213,276 -0.00(-0.05%)
Apr 27, 2011 4.861 4.878 4.858 4.870 240,407 +0.01(+0.12%)
Apr 26, 2011 4.864 4.873 4.841 4.864 189,110 +0.00(+0.00%)
Apr 25, 2011 4.850 4.864 4.835 4.864 273,718 +0.03(+0.66%)
Apr 21, 2011 4.826 4.841 4.809 4.832 119,648 +0.02(+0.48%)
Apr 20, 2011 4.832 4.835 4.790 4.809 198,968 +0.00(+0.00%)
Apr 19, 2011 4.806 4.809 4.787 4.809 214,750 +0.01(+0.24%)
Apr 18, 2011 4.734 4.800 4.717 4.797 316,672 +0.06(+1.34%)
Apr 15, 2011 4.731 4.743 4.717 4.734 258,773 -0.01(-0.12%)
Apr 14, 2011 4.725 4.743 4.717 4.740 265,005 -0.02(-0.49%)
Apr 13, 2011 4.780 4.795 4.740 4.763 230,933 -0.01(-0.14%)
Apr 12, 2011 4.789 4.801 4.712 4.769 364,175 -0.06(-1.25%)
Apr 11, 2011 4.798 4.832 4.789 4.830 215,506 +0.04(+0.90%)
Apr 08, 2011 4.815 4.821 4.770 4.787 220,939 -0.03(-0.60%)
Apr 07, 2011 4.792 4.815 4.784 4.815 180,407 +0.02(+0.48%)
Apr 06, 2011 4.795 4.801 4.766 4.792 171,706 +0.01(+0.12%)
Apr 05, 2011 4.764 4.801 4.758 4.787 326,937 +0.02(+0.36%)
Apr 04, 2011 4.746 4.781 4.729 4.769 188,243 +0.02(+0.46%)
Apr 01, 2011 4.755 4.766 4.735 4.748 185,567 +0.00(+0.09%)
Mar 31, 2011 4.738 4.758 4.729 4.744 188,676 +0.01(+0.24%)
Mar 30, 2011 4.769 4.781 4.715 4.732 338,206 -0.03(-0.60%)
Mar 29, 2011 4.749 4.761 4.729 4.761 273,462 +0.00(+0.06%)
Mar 28, 2011 4.755 4.758 4.723 4.758 518,422 +0.01(+0.19%)
Mar 25, 2011 4.749 4.755 4.729 4.749 275,967 +0.01(+0.23%)
Mar 24, 2011 4.709 4.746 4.698 4.738 144,687 +0.02(+0.49%)
Mar 23, 2011 4.672 4.715 4.660 4.715 134,492 +0.06(+1.19%)
Mar 22, 2011 4.666 4.718 4.643 4.659 196,460 +0.00(+0.04%)
Mar 21, 2011 4.683 4.695 4.647 4.658 276,389 -0.01(-0.31%)
Mar 18, 2011 4.721 4.726 4.652 4.672 314,607 -0.01(-0.31%)
Mar 17, 2011 4.646 4.688 4.629 4.686 177,431 +0.07(+1.43%)
Mar 16, 2011 4.612 4.732 4.606 4.620 407,916 +0.01(+0.25%)
Mar 15, 2011 4.613 4.721 4.600 4.609 532,479 -0.11(-2.37%)
Mar 14, 2011 4.749 4.766 4.715 4.721 165,443 -0.03(-0.60%)
Mar 11, 2011 4.715 4.755 4.715 4.749 163,248 +0.00(+0.05%)
Mar 10, 2011 4.744 4.770 4.730 4.747 195,178 -0.01(-0.24%)
Mar 09, 2011 4.750 4.767 4.733 4.758 212,507 +0.01(+0.24%)
Mar 08, 2011 4.747 4.761 4.730 4.747 209,626 +0.00(+0.06%)
Mar 07, 2011 4.776 4.781 4.722 4.744 250,533 +0.03(+0.54%)
Mar 04, 2011 4.727 4.736 4.699 4.719 167,341 -0.03(-0.66%)
Mar 03, 2011 4.722 4.781 4.707 4.750 279,549 +0.03(+0.66%)
Mar 02, 2011 4.690 4.719 4.670 4.719 196,673 +0.03(+0.61%)
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.