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 (%)
Feb 26, 2010 3.608 3.618 3.569 3.581 351,281 -0.01(-0.21%)
Feb 25, 2010 3.552 3.611 3.552 3.589 226,151 -0.00(-0.07%)
Feb 24, 2010 3.606 3.623 3.589 3.591 437,706 +0.01(+0.41%)
Feb 23, 2010 3.545 3.596 3.545 3.577 398,566 +0.02(+0.62%)
Feb 22, 2010 3.591 3.596 3.542 3.554 453,324 -0.04(-1.09%)
Feb 19, 2010 3.554 3.596 3.540 3.594 269,766 +0.03(+0.90%)
Feb 18, 2010 3.532 3.564 3.530 3.562 190,225 +0.02(+0.69%)
Feb 17, 2010 3.535 3.546 3.513 3.537 263,404 +0.00(+0.14%)
Feb 16, 2010 3.515 3.540 3.503 3.532 327,397 +0.01(+0.36%)
Feb 12, 2010 3.481 3.520 3.520 3.520 345,390 +0.01(+0.20%)
Feb 11, 2010 3.488 3.522 3.478 3.513 216,253 +0.03(+0.85%)
Feb 10, 2010 3.527 3.542 3.461 3.483 382,545 -0.04(-1.20%)
Feb 09, 2010 3.411 3.557 3.411 3.525 486,639 +0.12(+3.58%)
Feb 08, 2010 3.384 3.452 3.374 3.404 623,480 +0.03(+0.87%)
Feb 05, 2010 3.411 3.450 3.292 3.374 1,459,491 -0.06(-1.77%)
Feb 04, 2010 3.623 3.623 3.413 3.435 1,483,297 -0.19(-5.17%)
Feb 03, 2010 3.611 3.635 3.594 3.623 298,929 +0.01(+0.34%)
Feb 02, 2010 3.611 3.620 3.594 3.611 268,686 -0.01(-0.27%)
Feb 01, 2010 3.615 3.620 3.586 3.620 486,774 +0.04(+1.09%)
Jan 29, 2010 3.613 3.620 3.579 3.581 297,384 -0.02(-0.59%)
Jan 28, 2010 3.601 3.608 3.542 3.603 366,306 -0.00(-0.09%)
Jan 27, 2010 3.572 3.606 3.547 3.606 284,048 +0.01(+0.41%)
Jan 26, 2010 3.540 3.601 3.535 3.591 275,012 +0.03(+0.75%)
Jan 25, 2010 3.557 3.567 3.530 3.564 328,124 +0.00(+0.14%)
Jan 22, 2010 3.574 3.591 3.557 3.559 262,735 -0.03(-0.88%)
Jan 21, 2010 3.613 3.637 3.555 3.591 232,817 -0.03(-0.87%)
Jan 20, 2010 3.596 3.623 3.572 3.623 298,087 +0.02(+0.47%)
Jan 19, 2010 3.574 3.623 3.559 3.606 339,431 +0.02(+0.54%)
Jan 15, 2010 3.564 3.586 3.586 3.586 249,316 +0.01(+0.27%)
Jan 14, 2010 3.606 3.606 3.540 3.577 575,128 -0.04(-1.08%)
Jan 13, 2010 3.579 3.615 3.569 3.615 262,459 +0.03(+0.75%)
Jan 12, 2010 3.577 3.603 3.567 3.589 253,292 -0.03(-0.81%)
Jan 11, 2010 3.569 3.618 3.557 3.618 357,122 +0.05(+1.36%)
Jan 08, 2010 3.503 3.569 3.489 3.569 282,479 +0.07(+2.09%)
Jan 07, 2010 3.506 3.506 3.430 3.496 582,644 -0.01(-0.42%)
Jan 06, 2010 3.484 3.528 3.472 3.511 297,319 +0.03(+0.91%)
Jan 05, 2010 3.362 3.499 3.360 3.479 694,886 +0.07(+2.00%)
Jan 04, 2010 3.413 3.421 3.340 3.411 1,070,516 -0.02(-0.68%)
Dec 31, 2009 3.433 3.434 3.434 3.434 285,461 +0.01(+0.33%)
Dec 30, 2009 3.465 3.469 3.416 3.423 452,379 -0.07(-1.95%)
Dec 29, 2009 3.530 3.564 3.460 3.491 423,488 -0.02(-0.50%)
Dec 28, 2009 3.499 3.550 3.497 3.509 526,242 +0.01(+0.35%)
Dec 24, 2009 3.470 3.497 3.470 3.497 134,161 +0.01(+0.35%)
Dec 23, 2009 3.456 3.485 3.436 3.485 208,296 +0.05(+1.47%)
Dec 22, 2009 3.453 3.485 3.424 3.434 546,163 -0.01(-0.42%)
Dec 21, 2009 3.485 3.492 3.449 3.449 282,513 -0.04(-1.11%)
Dec 18, 2009 3.465 3.506 3.444 3.487 268,447 +0.03(+0.77%)
Dec 17, 2009 3.422 3.468 3.420 3.461 303,006 +0.01(+0.35%)
Dec 16, 2009 3.441 3.449 3.420 3.449 158,631 +0.01(+0.28%)
Dec 15, 2009 3.458 3.458 3.408 3.439 240,507 -0.02(-0.63%)
Dec 14, 2009 3.405 3.461 3.405 3.461 356,365 +0.05(+1.41%)
Dec 11, 2009 3.400 3.412 3.388 3.412 176,233 +0.02(+0.50%)
Dec 10, 2009 3.398 3.400 3.386 3.395 356,378 +0.01(+0.21%)
Dec 09, 2009 3.386 3.400 3.316 3.388 554,879 +0.00(+0.13%)
Dec 08, 2009 3.365 3.396 3.336 3.384 379,141 +0.01(+0.35%)
Dec 07, 2009 3.343 3.391 3.342 3.372 486,277 +0.05(+1.36%)
Dec 04, 2009 3.336 3.350 3.310 3.327 459,498 +0.01(+0.36%)
Dec 03, 2009 3.360 3.367 3.312 3.315 329,368 -0.04(-1.28%)
Dec 02, 2009 3.393 3.396 3.350 3.358 429,771 -0.02(-0.64%)
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.