Pioneer High Income Trust (NY: PHT )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 4.839 4.848 4.833 4.848 188,417 +0.02(+0.34%)
Apr 28, 2011 4.836 4.839 4.819 4.831 214,881 -0.00(-0.05%)
Apr 27, 2011 4.825 4.842 4.822 4.833 242,216 +0.01(+0.12%)
Apr 26, 2011 4.828 4.836 4.805 4.828 190,533 +0.00(+0.00%)
Apr 25, 2011 4.813 4.828 4.799 4.828 275,777 +0.03(+0.66%)
Apr 21, 2011 4.790 4.805 4.773 4.796 120,548 +0.02(+0.48%)
Apr 20, 2011 4.796 4.799 4.754 4.773 200,465 +0.00(+0.00%)
Apr 19, 2011 4.770 4.773 4.752 4.773 216,366 +0.01(+0.24%)
Apr 18, 2011 4.699 4.764 4.681 4.762 319,055 +0.06(+1.34%)
Apr 15, 2011 4.696 4.707 4.681 4.699 260,720 -0.01(-0.12%)
Apr 14, 2011 4.690 4.707 4.681 4.704 266,999 -0.02(-0.49%)
Apr 13, 2011 4.744 4.759 4.704 4.727 232,671 -0.01(-0.14%)
Apr 12, 2011 4.754 4.765 4.677 4.734 366,915 -0.06(-1.25%)
Apr 11, 2011 4.762 4.796 4.754 4.793 217,128 +0.04(+0.90%)
Apr 08, 2011 4.779 4.785 4.735 4.751 222,601 -0.03(-0.60%)
Apr 07, 2011 4.756 4.779 4.748 4.779 181,765 +0.02(+0.48%)
Apr 06, 2011 4.759 4.765 4.731 4.756 172,998 +0.01(+0.12%)
Apr 05, 2011 4.728 4.765 4.722 4.751 329,397 +0.02(+0.36%)
Apr 04, 2011 4.711 4.745 4.694 4.734 189,660 +0.02(+0.46%)
Apr 01, 2011 4.719 4.731 4.700 4.712 186,964 +0.00(+0.09%)
Mar 31, 2011 4.702 4.722 4.694 4.708 190,096 +0.01(+0.24%)
Mar 30, 2011 4.734 4.745 4.680 4.697 340,751 -0.03(-0.60%)
Mar 29, 2011 4.714 4.725 4.694 4.725 275,519 +0.00(+0.06%)
Mar 28, 2011 4.719 4.722 4.688 4.722 522,323 +0.01(+0.19%)
Mar 25, 2011 4.714 4.719 4.694 4.713 278,043 +0.01(+0.23%)
Mar 24, 2011 4.674 4.711 4.663 4.702 145,776 +0.02(+0.49%)
Mar 23, 2011 4.637 4.680 4.626 4.680 135,504 +0.06(+1.19%)
Mar 22, 2011 4.631 4.682 4.609 4.625 197,938 +0.00(+0.04%)
Mar 21, 2011 4.648 4.660 4.613 4.623 278,468 -0.01(-0.31%)
Mar 18, 2011 4.685 4.691 4.617 4.637 316,974 -0.01(-0.31%)
Mar 17, 2011 4.611 4.653 4.594 4.651 178,766 +0.07(+1.43%)
Mar 16, 2011 4.577 4.697 4.572 4.586 410,985 +0.01(+0.25%)
Mar 15, 2011 4.578 4.685 4.566 4.574 536,486 -0.11(-2.37%)
Mar 14, 2011 4.714 4.731 4.680 4.685 166,688 -0.03(-0.60%)
Mar 11, 2011 4.680 4.720 4.680 4.714 164,477 +0.00(+0.05%)
Mar 10, 2011 4.709 4.734 4.695 4.712 196,647 -0.01(-0.24%)
Mar 09, 2011 4.714 4.731 4.698 4.723 214,106 +0.01(+0.24%)
Mar 08, 2011 4.712 4.726 4.695 4.712 211,203 +0.00(+0.06%)
Mar 07, 2011 4.740 4.746 4.686 4.709 252,418 +0.03(+0.54%)
Mar 04, 2011 4.692 4.700 4.664 4.683 168,600 -0.03(-0.66%)
Mar 03, 2011 4.686 4.746 4.672 4.714 281,652 +0.03(+0.66%)
Mar 02, 2011 4.655 4.683 4.635 4.683 198,153 +0.03(+0.61%)
Mar 01, 2011 4.678 4.678 4.633 4.655 167,664 +0.00(+0.06%)
Feb 28, 2011 4.661 4.661 4.604 4.652 258,131 +0.03(+0.67%)
Feb 25, 2011 4.602 4.624 4.593 4.621 195,307 +0.03(+0.74%)
Feb 24, 2011 4.571 4.604 4.554 4.588 221,326 +0.01(+0.31%)
Feb 23, 2011 4.576 4.590 4.514 4.573 221,170 +0.04(+0.87%)
Feb 22, 2011 4.585 4.585 4.528 4.534 374,434 -0.06(-1.41%)
Feb 18, 2011 4.613 4.613 4.590 4.599 145,632 -0.02(-0.49%)
Feb 17, 2011 4.585 4.627 4.554 4.621 358,172 +0.04(+0.80%)
Feb 16, 2011 4.554 4.599 4.549 4.585 211,328 +0.03(+0.68%)
Feb 15, 2011 4.568 4.579 4.534 4.554 184,348 +0.00(+0.00%)
Feb 14, 2011 4.528 4.655 4.514 4.554 771,322 +0.04(+0.88%)
Feb 11, 2011 4.517 4.536 4.503 4.514 191,670 +0.01(+0.24%)
Feb 10, 2011 4.506 4.520 4.484 4.504 268,356 -0.02(-0.49%)
Feb 09, 2011 4.523 4.532 4.478 4.526 189,664 +0.00(+0.06%)
Feb 08, 2011 4.492 4.523 4.470 4.523 294,732 +0.03(+0.75%)
Feb 07, 2011 4.456 4.515 4.456 4.490 489,648 +0.04(+1.01%)
Feb 04, 2011 4.470 4.495 4.442 4.445 281,651 -0.03(-0.63%)
Feb 03, 2011 4.476 4.490 4.453 4.473 314,955 -0.01(-0.13%)
Feb 02, 2011 4.515 4.537 4.478 4.478 436,957 -0.03(-0.68%)
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.