Pioneer High Income Trust (NY: PHT )

7.670 +0.080 (+1.05%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 4.881 4.932 4.834 4.858 355,888 +0.03(+0.56%)
Aug 30, 2011 4.881 4.896 4.810 4.831 284,730 -0.06(-1.16%)
Aug 29, 2011 4.804 4.887 4.798 4.887 256,807 +0.10(+2.12%)
Aug 26, 2011 4.747 4.789 4.681 4.786 392,104 +0.05(+1.07%)
Aug 25, 2011 4.711 4.744 4.678 4.735 214,847 +0.03(+0.64%)
Aug 24, 2011 4.690 4.735 4.678 4.705 191,430 +0.03(+0.58%)
Aug 23, 2011 4.589 4.684 4.574 4.678 311,516 +0.07(+1.62%)
Aug 22, 2011 4.726 4.735 4.580 4.603 342,263 -0.05(-1.16%)
Aug 19, 2011 4.681 4.717 4.636 4.657 339,851 -0.08(-1.64%)
Aug 18, 2011 4.717 4.774 4.648 4.735 496,283 -0.05(-1.06%)
Aug 17, 2011 4.783 4.822 4.783 4.786 179,304 +0.00(+0.06%)
Aug 16, 2011 4.834 4.843 4.774 4.783 360,839 -0.07(-1.36%)
Aug 15, 2011 4.846 4.899 4.786 4.849 488,716 +0.07(+1.37%)
Aug 12, 2011 4.663 4.825 4.553 4.783 1,112,020 +0.12(+2.63%)
Aug 11, 2011 4.496 4.660 4.496 4.660 388,381 +0.14(+3.09%)
Aug 10, 2011 4.503 4.592 4.444 4.521 503,482 -0.01(-0.26%)
Aug 09, 2011 4.310 4.556 4.227 4.532 1,266,429 +0.31(+7.37%)
Aug 08, 2011 4.310 4.375 4.183 4.221 1,596,330 -0.38(-8.18%)
Aug 05, 2011 4.695 4.758 4.334 4.598 1,815,065 -0.12(-2.51%)
Aug 04, 2011 4.781 4.799 4.701 4.716 447,986 -0.09(-1.79%)
Aug 03, 2011 4.775 4.838 4.763 4.802 342,239 -0.01(-0.25%)
Aug 02, 2011 4.725 4.826 4.707 4.814 282,478 +0.07(+1.37%)
Aug 01, 2011 4.787 4.831 4.728 4.749 497,619 +0.07(+1.52%)
Jul 29, 2011 4.698 4.698 4.620 4.678 460,155 -0.03(-0.57%)
Jul 28, 2011 4.728 4.772 4.636 4.704 564,377 -0.04(-0.87%)
Jul 27, 2011 4.855 4.855 4.740 4.746 582,035 -0.13(-2.57%)
Jul 26, 2011 4.846 4.885 4.811 4.871 205,394 +0.02(+0.50%)
Jul 25, 2011 4.915 4.915 4.843 4.846 232,218 -0.06(-1.15%)
Jul 22, 2011 4.912 4.915 4.903 4.903 170,121 +0.03(+0.61%)
Jul 21, 2011 4.849 4.903 4.846 4.873 177,113 +0.02(+0.49%)
Jul 20, 2011 4.870 4.870 4.832 4.849 226,087 +0.00(+0.06%)
Jul 19, 2011 4.832 4.864 4.829 4.846 142,961 +0.04(+0.80%)
Jul 18, 2011 4.929 4.929 4.799 4.808 335,025 -0.08(-1.70%)
Jul 15, 2011 4.912 4.929 4.852 4.891 252,526 -0.03(-0.64%)
Jul 14, 2011 4.983 4.992 4.920 4.922 213,682 -0.06(-1.15%)
Jul 13, 2011 4.974 4.983 4.950 4.980 248,991 +0.03(+0.52%)
Jul 12, 2011 4.977 4.980 4.924 4.954 303,507 -0.03(-0.59%)
Jul 11, 2011 4.966 5.001 4.966 4.983 167,300 -0.03(-0.64%)
Jul 08, 2011 4.974 5.039 4.951 5.015 266,439 +0.02(+0.47%)
Jul 07, 2011 4.954 4.995 4.954 4.992 241,322 +0.04(+0.89%)
Jul 06, 2011 4.971 4.980 4.924 4.948 195,913 -0.02(-0.47%)
Jul 05, 2011 4.924 4.992 4.907 4.971 314,986 +0.06(+1.32%)
Jul 01, 2011 4.971 4.986 4.824 4.907 514,678 -0.03(-0.65%)
Jun 30, 2011 4.942 4.967 4.921 4.939 202,781 +0.01(+0.18%)
Jun 29, 2011 4.904 4.957 4.895 4.930 166,371 +0.04(+0.84%)
Jun 28, 2011 4.854 4.904 4.818 4.889 256,576 +0.04(+0.85%)
Jun 27, 2011 4.801 4.863 4.801 4.848 251,032 +0.06(+1.17%)
Jun 24, 2011 4.789 4.851 4.783 4.792 189,031 -0.00(-0.06%)
Jun 23, 2011 4.819 4.842 4.792 4.795 243,827 -0.05(-0.97%)
Jun 22, 2011 4.792 4.857 4.792 4.842 280,499 +0.05(+1.10%)
Jun 21, 2011 4.736 4.789 4.734 4.789 283,276 +0.07(+1.52%)
Jun 20, 2011 4.695 4.728 4.695 4.718 512,578 +0.02(+0.48%)
Jun 17, 2011 4.686 4.751 4.651 4.695 260,470 +0.02(+0.38%)
Jun 16, 2011 4.748 4.789 4.666 4.678 297,990 -0.08(-1.73%)
Jun 15, 2011 4.801 4.801 4.710 4.760 402,551 -0.06(-1.16%)
Jun 14, 2011 4.730 4.833 4.730 4.816 325,326 +0.09(+1.80%)
Jun 13, 2011 4.801 4.827 4.619 4.730 799,108 -0.09(-1.78%)
Jun 10, 2011 4.811 4.840 4.720 4.816 810,843 -0.01(-0.12%)
Jun 09, 2011 4.816 4.851 4.697 4.822 826,149 -0.03(-0.53%)
Jun 08, 2011 4.953 4.953 4.784 4.848 790,264 -0.11(-2.12%)
Jun 07, 2011 4.971 4.985 4.939 4.953 272,309 -0.01(-0.23%)
Jun 06, 2011 5.023 5.026 4.962 4.965 213,268 -0.06(-1.22%)
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.