Pioneer High Income Trust (NY: PHT )

7.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 4.697 4.697 4.640 4.688 256,154 +0.03(+0.67%)
Feb 25, 2011 4.637 4.660 4.629 4.657 193,811 +0.03(+0.74%)
Feb 24, 2011 4.606 4.640 4.589 4.623 219,631 +0.01(+0.31%)
Feb 23, 2011 4.612 4.625 4.549 4.609 219,476 +0.04(+0.87%)
Feb 22, 2011 4.620 4.620 4.563 4.569 371,566 -0.07(-1.41%)
Feb 18, 2011 4.649 4.649 4.626 4.634 144,516 -0.02(-0.49%)
Feb 17, 2011 4.620 4.663 4.589 4.657 355,428 +0.04(+0.80%)
Feb 16, 2011 4.589 4.634 4.585 4.620 209,709 +0.03(+0.68%)
Feb 15, 2011 4.603 4.614 4.569 4.589 182,935 +0.00(+0.00%)
Feb 14, 2011 4.563 4.691 4.549 4.589 765,414 +0.04(+0.87%)
Feb 11, 2011 4.552 4.571 4.538 4.549 190,202 +0.01(+0.24%)
Feb 10, 2011 4.541 4.555 4.519 4.538 266,300 -0.02(-0.49%)
Feb 09, 2011 4.558 4.567 4.513 4.561 188,211 +0.00(+0.06%)
Feb 08, 2011 4.527 4.558 4.505 4.558 292,474 +0.03(+0.75%)
Feb 07, 2011 4.490 4.550 4.490 4.524 485,897 +0.05(+1.01%)
Feb 04, 2011 4.505 4.530 4.476 4.479 279,494 -0.03(-0.63%)
Feb 03, 2011 4.510 4.524 4.488 4.507 312,543 -0.01(-0.12%)
Feb 02, 2011 4.550 4.572 4.513 4.513 433,610 -0.03(-0.68%)
Feb 01, 2011 4.552 4.577 4.534 4.544 346,202 +0.01(+0.12%)
Jan 31, 2011 4.581 4.598 4.524 4.538 421,949 -0.02(-0.49%)
Jan 28, 2011 4.581 4.609 4.541 4.561 377,608 -0.02(-0.37%)
Jan 27, 2011 4.575 4.592 4.564 4.578 272,877 +0.02(+0.37%)
Jan 26, 2011 4.510 4.561 4.507 4.561 414,102 +0.05(+1.19%)
Jan 25, 2011 4.468 4.507 4.465 4.507 377,945 +0.03(+0.76%)
Jan 24, 2011 4.448 4.476 4.445 4.474 253,391 +0.03(+0.70%)
Jan 21, 2011 4.386 4.451 4.386 4.442 294,915 +0.05(+1.09%)
Jan 20, 2011 4.411 4.414 4.369 4.395 180,485 -0.02(-0.48%)
Jan 19, 2011 4.440 4.474 4.414 4.416 240,080 -0.02(-0.40%)
Jan 18, 2011 4.420 4.440 4.417 4.433 187,974 +0.01(+0.24%)
Jan 14, 2011 4.440 4.440 4.414 4.423 167,824 -0.03(-0.57%)
Jan 13, 2011 4.411 4.448 4.411 4.448 148,064 +0.02(+0.51%)
Jan 12, 2011 4.400 4.437 4.400 4.426 215,212 +0.03(+0.74%)
Jan 11, 2011 4.395 4.420 4.383 4.393 187,846 -0.02(-0.42%)
Jan 10, 2011 4.420 4.420 4.363 4.411 207,517 +0.03(+0.71%)
Jan 07, 2011 4.423 4.428 4.361 4.380 189,748 +0.01(+0.13%)
Jan 06, 2011 4.389 4.392 4.358 4.375 172,744 -0.02(-0.51%)
Jan 05, 2011 4.414 4.420 4.392 4.397 152,424 -0.03(-0.64%)
Jan 04, 2011 4.423 4.436 4.397 4.426 246,654 +0.01(+0.26%)
Jan 03, 2011 4.313 4.423 4.313 4.414 253,955 +0.05(+1.10%)
Dec 31, 2010 4.389 4.410 4.355 4.366 108,619 -0.00(-0.06%)
Dec 30, 2010 4.406 4.406 4.335 4.369 218,174 -0.04(-0.96%)
Dec 29, 2010 4.462 4.462 4.383 4.411 296,586 -0.03(-0.78%)
Dec 28, 2010 4.418 4.446 4.359 4.446 337,475 +0.02(+0.51%)
Dec 27, 2010 4.345 4.438 4.340 4.424 414,033 +0.09(+2.05%)
Dec 23, 2010 4.326 4.348 4.320 4.335 193,438 +0.01(+0.20%)
Dec 22, 2010 4.292 4.329 4.278 4.326 190,056 +0.01(+0.19%)
Dec 21, 2010 4.276 4.320 4.262 4.317 280,552 +0.04(+0.85%)
Dec 20, 2010 4.410 4.410 4.262 4.281 344,199 -0.09(-2.05%)
Dec 17, 2010 4.267 4.390 4.242 4.371 311,567 +0.09(+2.09%)
Dec 16, 2010 4.192 4.290 4.192 4.281 321,508 +0.08(+1.94%)
Dec 15, 2010 4.049 4.203 4.046 4.200 654,930 +0.14(+3.43%)
Dec 14, 2010 4.105 4.116 4.024 4.060 1,123,195 -0.08(-2.02%)
Dec 13, 2010 4.323 4.323 4.072 4.144 1,949,212 -0.18(-4.14%)
Dec 10, 2010 4.365 4.373 4.306 4.323 666,001 -0.06(-1.34%)
Dec 09, 2010 4.421 4.424 4.362 4.382 340,141 -0.04(-0.87%)
Dec 08, 2010 4.430 4.444 4.397 4.420 634,410 -0.01(-0.28%)
Dec 07, 2010 4.469 4.471 4.419 4.433 451,321 -0.04(-0.87%)
Dec 06, 2010 4.438 4.480 4.433 4.471 240,124 +0.04(+0.88%)
Dec 03, 2010 4.444 4.491 4.419 4.433 325,592 -0.03(-0.74%)
Dec 02, 2010 4.408 4.483 4.405 4.466 328,476 +0.06(+1.32%)
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.