Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 4.035 4.046 3.996 4.025 269,778 -0.01(-0.26%)
Apr 29, 2010 3.991 4.041 3.981 4.035 282,828 +0.06(+1.44%)
Apr 28, 2010 4.059 4.059 3.978 3.978 289,192 -0.05(-1.23%)
Apr 27, 2010 4.077 4.090 4.028 4.028 334,779 -0.05(-1.21%)
Apr 26, 2010 4.041 4.088 4.041 4.077 315,676 +0.04(+1.05%)
Apr 23, 2010 3.996 4.046 3.981 4.035 334,403 +0.05(+1.16%)
Apr 22, 2010 3.978 4.002 3.973 3.989 772,417 +0.00(+0.00%)
Apr 21, 2010 4.095 4.142 3.975 3.989 777,676 -0.09(-2.14%)
Apr 20, 2010 4.048 4.082 3.996 4.076 428,964 +0.09(+2.25%)
Apr 19, 2010 3.921 4.090 3.921 3.986 522,536 -0.03(-0.71%)
Apr 16, 2010 4.210 4.210 3.960 4.015 1,517,711 -0.20(-4.82%)
Apr 15, 2010 4.299 4.301 4.213 4.218 374,198 -0.07(-1.52%)
Apr 14, 2010 4.234 4.338 4.234 4.283 370,815 +0.05(+1.29%)
Apr 13, 2010 4.265 4.267 4.228 4.228 380,627 -0.02(-0.51%)
Apr 12, 2010 4.227 4.260 4.227 4.250 340,736 +0.03(+0.80%)
Apr 09, 2010 4.221 4.240 4.185 4.216 405,024 +0.03(+0.74%)
Apr 08, 2010 4.139 4.185 4.118 4.185 374,677 +0.05(+1.16%)
Apr 07, 2010 4.110 4.183 4.110 4.137 493,072 +0.02(+0.53%)
Apr 06, 2010 4.025 4.126 4.025 4.115 381,327 +0.07(+1.79%)
Apr 05, 2010 4.009 4.056 3.999 4.043 267,933 +0.04(+0.89%)
Apr 01, 2010 3.984 4.007 4.007 4.007 272,332 +0.03(+0.79%)
Mar 31, 2010 3.978 3.981 3.966 3.976 185,000 +0.01(+0.20%)
Mar 30, 2010 3.976 3.981 3.960 3.968 152,428 +0.01(+0.26%)
Mar 29, 2010 4.007 4.020 3.958 3.958 247,404 -0.03(-0.71%)
Mar 26, 2010 4.020 4.020 3.984 3.986 300,873 -0.03(-0.71%)
Mar 25, 2010 3.981 4.022 3.968 4.015 338,071 +0.05(+1.30%)
Mar 24, 2010 3.978 3.981 3.945 3.963 254,533 -0.00(-0.07%)
Mar 23, 2010 3.966 3.973 3.946 3.966 375,458 +0.02(+0.39%)
Mar 22, 2010 3.922 3.981 3.909 3.950 278,366 +0.01(+0.33%)
Mar 19, 2010 3.919 3.937 3.893 3.937 258,545 +0.02(+0.39%)
Mar 18, 2010 3.898 3.932 3.898 3.922 195,587 +0.01(+0.26%)
Mar 17, 2010 3.888 3.916 3.885 3.911 195,762 +0.01(+0.33%)
Mar 16, 2010 3.880 3.903 3.854 3.898 496,352 +0.00(+0.07%)
Mar 15, 2010 3.929 3.929 3.896 3.896 541,434 -0.06(-1.50%)
Mar 12, 2010 3.942 3.955 3.893 3.955 600,918 +0.01(+0.33%)
Mar 11, 2010 3.929 3.942 3.885 3.942 801,716 +0.01(+0.25%)
Mar 10, 2010 3.927 3.956 3.927 3.933 317,983 +0.00(+0.00%)
Mar 09, 2010 3.915 3.953 3.912 3.933 351,068 +0.02(+0.55%)
Mar 08, 2010 3.866 3.912 3.863 3.911 343,546 +0.04(+1.09%)
Mar 05, 2010 3.833 3.869 3.833 3.869 231,213 +0.03(+0.87%)
Mar 04, 2010 3.825 3.835 3.812 3.835 345,787 +0.01(+0.27%)
Mar 03, 2010 3.815 3.828 3.810 3.825 593,261 +0.01(+0.33%)
Mar 02, 2010 3.771 3.828 3.771 3.812 534,497 +0.05(+1.23%)
Mar 01, 2010 3.771 3.771 3.722 3.766 443,553 +0.03(+0.89%)
Feb 26, 2010 3.761 3.771 3.720 3.733 337,043 -0.01(-0.21%)
Feb 25, 2010 3.702 3.763 3.702 3.740 216,985 -0.00(-0.07%)
Feb 24, 2010 3.758 3.776 3.740 3.743 419,965 +0.02(+0.41%)
Feb 23, 2010 3.694 3.748 3.694 3.728 382,412 +0.02(+0.62%)
Feb 22, 2010 3.743 3.748 3.692 3.705 434,950 -0.04(-1.09%)
Feb 19, 2010 3.705 3.748 3.689 3.746 258,833 +0.03(+0.90%)
Feb 18, 2010 3.681 3.715 3.679 3.712 182,515 +0.03(+0.69%)
Feb 17, 2010 3.684 3.696 3.661 3.687 252,728 +0.01(+0.14%)
Feb 16, 2010 3.664 3.689 3.651 3.681 314,127 +0.01(+0.36%)
Feb 12, 2010 3.628 3.668 3.668 3.668 331,391 +0.01(+0.20%)
Feb 11, 2010 3.635 3.671 3.625 3.661 207,488 +0.03(+0.85%)
Feb 10, 2010 3.676 3.692 3.607 3.630 367,040 -0.04(-1.20%)
Feb 09, 2010 3.555 3.707 3.555 3.674 466,899 +0.13(+3.58%)
Feb 08, 2010 3.527 3.598 3.517 3.548 598,188 +0.03(+0.87%)
Feb 05, 2010 3.555 3.596 3.431 3.517 1,400,287 -0.06(-1.77%)
Feb 04, 2010 3.776 3.776 3.558 3.581 1,423,127 -0.20(-5.17%)
Feb 03, 2010 3.763 3.789 3.746 3.776 286,803 +0.01(+0.34%)
Feb 02, 2010 3.763 3.773 3.745 3.763 257,787 -0.01(-0.27%)
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.