Pioneer High Income Trust (NY: PHT )

6.770 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 4.992 5.017 4.954 4.967 95,488 -0.00(-0.06%)
Dec 30, 2010 5.012 5.012 4.932 4.970 191,799 -0.05(-0.96%)
Dec 29, 2010 5.076 5.076 4.986 5.018 260,732 -0.04(-0.78%)
Dec 28, 2010 5.026 5.057 4.959 5.057 296,678 +0.03(+0.51%)
Dec 27, 2010 4.943 5.048 4.937 5.032 363,981 +0.10(+2.05%)
Dec 23, 2010 4.921 4.946 4.914 4.931 170,053 +0.01(+0.20%)
Dec 22, 2010 4.883 4.924 4.867 4.921 167,080 +0.01(+0.19%)
Dec 21, 2010 4.864 4.914 4.848 4.911 246,637 +0.04(+0.85%)
Dec 20, 2010 5.016 5.016 4.848 4.870 302,589 -0.10(-2.05%)
Dec 17, 2010 4.854 4.994 4.825 4.972 273,902 +0.10(+2.09%)
Dec 16, 2010 4.768 4.879 4.768 4.870 282,641 +0.09(+1.94%)
Dec 15, 2010 4.606 4.781 4.603 4.777 575,756 +0.16(+3.43%)
Dec 14, 2010 4.670 4.682 4.577 4.619 987,413 -0.10(-2.02%)
Dec 13, 2010 4.918 4.918 4.631 4.714 1,713,574 -0.20(-4.14%)
Dec 10, 2010 4.965 4.975 4.899 4.918 585,489 -0.07(-1.34%)
Dec 09, 2010 5.029 5.032 4.962 4.984 299,022 -0.04(-0.87%)
Dec 08, 2010 5.039 5.055 5.001 5.028 557,717 -0.01(-0.28%)
Dec 07, 2010 5.083 5.086 5.026 5.042 396,761 -0.04(-0.87%)
Dec 06, 2010 5.048 5.096 5.042 5.086 211,095 +0.04(+0.88%)
Dec 03, 2010 5.055 5.108 5.026 5.042 286,231 -0.04(-0.74%)
Dec 02, 2010 5.014 5.099 5.011 5.080 288,767 +0.07(+1.32%)
Dec 01, 2010 5.011 5.030 5.004 5.014 238,277 +0.01(+0.25%)
Nov 30, 2010 5.042 5.042 4.993 5.001 260,328 -0.04(-0.75%)
Nov 29, 2010 5.058 5.064 4.992 5.039 190,885 -0.00(-0.06%)
Nov 26, 2010 5.023 5.055 5.011 5.042 99,664 +0.03(+0.63%)
Nov 24, 2010 5.004 5.011 5.011 5.011 220,034 +0.01(+0.13%)
Nov 23, 2010 4.992 5.008 4.944 5.004 251,050 +0.01(+0.13%)
Nov 22, 2010 5.004 5.033 4.985 4.998 426,180 -0.01(-0.25%)
Nov 19, 2010 4.973 5.015 4.960 5.011 289,008 +0.04(+0.82%)
Nov 18, 2010 4.992 5.011 4.929 4.970 313,077 +0.01(+0.11%)
Nov 17, 2010 4.904 4.979 4.894 4.964 478,364 +0.09(+1.89%)
Nov 16, 2010 5.033 5.033 4.576 4.872 2,334,383 -0.21(-4.07%)
Nov 15, 2010 5.212 5.225 5.077 5.079 433,723 -0.12(-2.27%)
Nov 12, 2010 5.250 5.250 5.159 5.197 464,824 -0.06(-1.09%)
Nov 11, 2010 5.260 5.292 5.248 5.254 279,048 -0.02(-0.30%)
Nov 10, 2010 5.285 5.285 5.250 5.270 313,365 -0.01(-0.12%)
Nov 09, 2010 5.276 5.301 5.270 5.276 297,563 +0.01(+0.25%)
Nov 08, 2010 5.270 5.279 5.248 5.263 367,387 +0.02(+0.47%)
Nov 05, 2010 5.207 5.263 5.207 5.238 188,611 +0.04(+0.72%)
Nov 04, 2010 5.179 5.248 5.176 5.201 328,053 +0.03(+0.67%)
Nov 03, 2010 5.120 5.210 5.098 5.167 481,740 +0.05(+0.92%)
Nov 02, 2010 5.120 5.132 5.098 5.120 182,532 +0.02(+0.31%)
Nov 01, 2010 5.138 5.151 5.104 5.104 377,106 -0.03(-0.55%)
Oct 29, 2010 5.160 5.160 5.126 5.132 232,334 -0.02(-0.36%)
Oct 28, 2010 5.148 5.157 5.126 5.151 104,498 +0.00(+0.06%)
Oct 27, 2010 5.188 5.188 5.120 5.148 198,865 -0.02(-0.48%)
Oct 25, 2010 5.198 5.201 5.157 5.173 205,279 -0.01(-0.24%)
Oct 22, 2010 5.176 5.185 5.123 5.185 169,440 +0.02(+0.30%)
Oct 21, 2010 5.151 5.185 5.151 5.170 146,206 +0.03(+0.55%)
Oct 20, 2010 5.126 5.201 5.107 5.142 274,434 +0.02(+0.37%)
Oct 19, 2010 5.132 5.154 5.067 5.123 224,153 -0.02(-0.30%)
Oct 18, 2010 5.120 5.154 5.110 5.138 305,814 +0.04(+0.80%)
Oct 15, 2010 5.070 5.120 5.063 5.098 235,322 +0.03(+0.62%)
Oct 14, 2010 5.057 5.079 5.048 5.067 238,185 +0.01(+0.19%)
Oct 13, 2010 5.104 5.123 5.038 5.057 440,304 -0.05(-1.05%)
Oct 12, 2010 5.089 5.137 5.083 5.111 218,962 +0.01(+0.18%)
Oct 11, 2010 5.127 5.142 5.058 5.102 441,842 -0.04(-0.78%)
Oct 08, 2010 5.142 5.142 5.086 5.142 251,458 +0.02(+0.48%)
Oct 07, 2010 5.114 5.127 5.071 5.117 229,186 +0.01(+0.12%)
Oct 06, 2010 5.055 5.111 5.043 5.111 226,525 +0.04(+0.79%)
Oct 05, 2010 5.040 5.083 5.021 5.071 341,184 +0.03(+0.68%)
Oct 04, 2010 5.015 5.043 5.015 5.037 147,500 +0.00(+0.06%)
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.