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 4.696 4.696 4.639 4.687 256,204 +0.03(+0.67%)
Feb 25, 2011 4.636 4.659 4.628 4.656 193,848 +0.03(+0.74%)
Feb 24, 2011 4.605 4.639 4.588 4.622 219,674 +0.01(+0.31%)
Feb 23, 2011 4.611 4.625 4.548 4.608 219,519 +0.04(+0.87%)
Feb 22, 2011 4.619 4.619 4.562 4.568 371,638 -0.07(-1.41%)
Feb 18, 2011 4.648 4.648 4.625 4.633 144,544 -0.02(-0.49%)
Feb 17, 2011 4.619 4.662 4.588 4.656 355,497 +0.04(+0.80%)
Feb 16, 2011 4.588 4.633 4.584 4.619 209,749 +0.03(+0.68%)
Feb 15, 2011 4.602 4.613 4.568 4.588 182,971 +0.00(+0.00%)
Feb 14, 2011 4.562 4.690 4.548 4.588 765,562 +0.04(+0.88%)
Feb 11, 2011 4.551 4.570 4.537 4.548 190,239 +0.01(+0.23%)
Feb 10, 2011 4.540 4.554 4.518 4.537 266,352 -0.02(-0.49%)
Feb 09, 2011 4.557 4.566 4.512 4.560 188,248 +0.00(+0.06%)
Feb 08, 2011 4.526 4.557 4.504 4.557 292,531 +0.03(+0.75%)
Feb 07, 2011 4.490 4.549 4.490 4.523 485,992 +0.05(+1.01%)
Feb 04, 2011 4.504 4.529 4.475 4.478 279,548 -0.03(-0.63%)
Feb 03, 2011 4.509 4.523 4.487 4.506 312,603 -0.01(-0.12%)
Feb 02, 2011 4.549 4.571 4.512 4.512 433,694 -0.03(-0.68%)
Feb 01, 2011 4.552 4.576 4.533 4.543 346,269 +0.01(+0.12%)
Jan 31, 2011 4.580 4.597 4.523 4.537 422,031 -0.02(-0.49%)
Jan 28, 2011 4.580 4.608 4.540 4.560 377,681 -0.02(-0.37%)
Jan 27, 2011 4.574 4.591 4.563 4.577 272,930 +0.02(+0.37%)
Jan 26, 2011 4.509 4.560 4.506 4.560 414,182 +0.05(+1.19%)
Jan 25, 2011 4.467 4.506 4.464 4.506 378,019 +0.03(+0.76%)
Jan 24, 2011 4.447 4.475 4.444 4.473 253,440 +0.03(+0.70%)
Jan 21, 2011 4.385 4.450 4.385 4.442 294,972 +0.05(+1.09%)
Jan 20, 2011 4.411 4.413 4.368 4.394 180,520 -0.02(-0.48%)
Jan 19, 2011 4.439 4.473 4.413 4.415 240,127 -0.02(-0.40%)
Jan 18, 2011 4.419 4.439 4.416 4.432 188,010 +0.01(+0.24%)
Jan 14, 2011 4.439 4.439 4.413 4.422 167,856 -0.03(-0.57%)
Jan 13, 2011 4.411 4.447 4.411 4.447 148,092 +0.02(+0.51%)
Jan 12, 2011 4.399 4.436 4.399 4.425 215,254 +0.03(+0.74%)
Jan 11, 2011 4.394 4.419 4.382 4.392 187,882 -0.02(-0.42%)
Jan 10, 2011 4.419 4.419 4.362 4.411 207,557 +0.03(+0.71%)
Jan 07, 2011 4.422 4.428 4.360 4.380 189,784 +0.01(+0.13%)
Jan 06, 2011 4.388 4.391 4.357 4.374 172,778 -0.02(-0.51%)
Jan 05, 2011 4.413 4.419 4.391 4.397 152,453 -0.03(-0.64%)
Jan 04, 2011 4.422 4.435 4.397 4.425 246,702 +0.01(+0.26%)
Jan 03, 2011 4.312 4.422 4.312 4.413 254,004 +0.05(+1.10%)
Dec 31, 2010 4.388 4.410 4.354 4.366 108,640 -0.00(-0.06%)
Dec 30, 2010 4.405 4.405 4.335 4.368 218,216 -0.04(-0.96%)
Dec 29, 2010 4.461 4.461 4.382 4.411 296,643 -0.03(-0.78%)
Dec 28, 2010 4.417 4.445 4.359 4.445 337,541 +0.02(+0.51%)
Dec 27, 2010 4.345 4.437 4.339 4.423 414,114 +0.09(+2.05%)
Dec 23, 2010 4.325 4.347 4.319 4.334 193,475 +0.01(+0.20%)
Dec 22, 2010 4.291 4.328 4.278 4.325 190,093 +0.01(+0.19%)
Dec 21, 2010 4.275 4.319 4.261 4.317 280,607 +0.04(+0.85%)
Dec 20, 2010 4.409 4.409 4.261 4.280 344,266 -0.09(-2.05%)
Dec 17, 2010 4.266 4.389 4.241 4.370 311,628 +0.09(+2.09%)
Dec 16, 2010 4.191 4.289 4.191 4.280 321,571 +0.08(+1.94%)
Dec 15, 2010 4.048 4.202 4.046 4.199 655,057 +0.14(+3.43%)
Dec 14, 2010 4.104 4.115 4.023 4.060 1,123,413 -0.08(-2.02%)
Dec 13, 2010 4.322 4.322 4.071 4.143 1,949,591 -0.18(-4.14%)
Dec 10, 2010 4.364 4.373 4.305 4.322 666,131 -0.06(-1.34%)
Dec 09, 2010 4.420 4.423 4.361 4.381 340,207 -0.04(-0.87%)
Dec 08, 2010 4.429 4.443 4.396 4.419 634,533 -0.01(-0.28%)
Dec 07, 2010 4.468 4.471 4.418 4.432 451,408 -0.04(-0.87%)
Dec 06, 2010 4.437 4.479 4.432 4.471 240,170 +0.04(+0.88%)
Dec 03, 2010 4.443 4.490 4.418 4.432 325,655 -0.03(-0.74%)
Dec 02, 2010 4.407 4.482 4.404 4.465 328,539 +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.