Pioneer High Income Trust (NY: PHT )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 4.910 4.960 4.898 4.951 149,336 +0.02(+0.47%)
Oct 28, 2011 4.916 4.934 4.896 4.928 345,658 +0.03(+0.60%)
Oct 27, 2011 4.966 4.989 4.884 4.898 570,483 -0.02(-0.42%)
Oct 26, 2011 4.898 4.980 4.898 4.919 436,777 +0.04(+0.78%)
Oct 25, 2011 4.951 4.957 4.881 4.881 300,078 -0.08(-1.70%)
Oct 24, 2011 4.931 5.024 4.906 4.966 499,279 +0.04(+0.71%)
Oct 21, 2011 4.977 4.989 4.922 4.931 311,454 -0.04(-0.76%)
Oct 20, 2011 4.910 4.969 4.901 4.969 165,322 +0.05(+1.07%)
Oct 19, 2011 4.925 4.957 4.901 4.916 338,624 -0.01(-0.24%)
Oct 18, 2011 4.884 4.931 4.866 4.928 205,456 +0.04(+0.84%)
Oct 17, 2011 4.878 4.910 4.855 4.887 225,634 -0.00(-0.06%)
Oct 14, 2011 4.869 4.896 4.840 4.890 152,445 +0.05(+1.01%)
Oct 13, 2011 4.840 4.878 4.796 4.841 238,851 -0.01(-0.23%)
Oct 12, 2011 4.831 4.855 4.788 4.852 354,388 +0.03(+0.53%)
Oct 11, 2011 4.783 4.835 4.734 4.826 239,530 +0.04(+0.79%)
Oct 10, 2011 4.762 4.789 4.734 4.789 351,369 +0.08(+1.78%)
Oct 07, 2011 4.751 4.754 4.661 4.705 270,529 -0.02(-0.37%)
Oct 06, 2011 4.673 4.725 4.670 4.722 242,907 +0.14(+3.16%)
Oct 05, 2011 4.566 4.664 4.525 4.577 627,545 +0.04(+0.83%)
Oct 04, 2011 4.687 4.687 4.386 4.540 1,069,619 -0.17(-3.62%)
Oct 03, 2011 4.719 4.773 4.703 4.710 337,281 -0.02(-0.43%)
Sep 30, 2011 4.786 4.803 4.716 4.731 286,769 -0.06(-1.21%)
Sep 29, 2011 4.794 4.829 4.765 4.789 205,850 +0.02(+0.42%)
Sep 28, 2011 4.800 4.835 4.768 4.768 204,381 -0.03(-0.66%)
Sep 27, 2011 4.774 4.843 4.771 4.800 241,123 +0.05(+0.97%)
Sep 26, 2011 4.728 4.760 4.676 4.754 382,495 +0.04(+0.86%)
Sep 23, 2011 4.693 4.728 4.657 4.713 197,956 +0.00(+0.04%)
Sep 22, 2011 4.702 4.725 4.687 4.712 314,346 -0.05(-0.95%)
Sep 21, 2011 4.736 4.767 4.731 4.757 260,278 +0.02(+0.49%)
Sep 20, 2011 4.774 4.780 4.734 4.734 216,598 -0.03(-0.73%)
Sep 19, 2011 4.731 4.768 4.702 4.768 282,770 +0.03(+0.55%)
Sep 16, 2011 4.734 4.757 4.676 4.742 261,726 +0.00(+0.06%)
Sep 15, 2011 4.751 4.751 4.710 4.739 258,563 -0.01(-0.12%)
Sep 14, 2011 4.745 4.754 4.725 4.745 349,347 +0.01(+0.12%)
Sep 13, 2011 4.742 4.745 4.716 4.739 200,406 +0.00(+0.05%)
Sep 12, 2011 4.602 4.740 4.602 4.737 317,822 +0.02(+0.43%)
Sep 09, 2011 4.691 4.720 4.660 4.717 338,835 +0.01(+0.24%)
Sep 08, 2011 4.691 4.720 4.662 4.705 258,749 +0.02(+0.43%)
Sep 07, 2011 4.683 4.720 4.677 4.685 437,723 +0.02(+0.49%)
Sep 06, 2011 4.594 4.662 4.562 4.662 458,813 +0.01(+0.31%)
Sep 02, 2011 4.639 4.674 4.622 4.648 126,579 -0.03(-0.55%)
Sep 01, 2011 4.660 4.697 4.648 4.674 150,708 +0.01(+0.25%)
Aug 31, 2011 4.685 4.734 4.639 4.662 370,784 +0.03(+0.56%)
Aug 30, 2011 4.685 4.700 4.617 4.637 296,648 -0.05(-1.16%)
Aug 29, 2011 4.611 4.691 4.605 4.691 267,556 +0.10(+2.12%)
Aug 26, 2011 4.556 4.596 4.493 4.594 408,516 +0.05(+1.07%)
Aug 25, 2011 4.522 4.553 4.490 4.545 223,840 +0.03(+0.64%)
Aug 24, 2011 4.502 4.545 4.490 4.516 199,443 +0.03(+0.58%)
Aug 23, 2011 4.404 4.496 4.390 4.490 324,555 +0.07(+1.62%)
Aug 22, 2011 4.536 4.545 4.396 4.419 356,589 -0.05(-1.16%)
Aug 19, 2011 4.493 4.528 4.450 4.470 354,076 -0.07(-1.64%)
Aug 18, 2011 4.528 4.582 4.462 4.545 517,056 -0.05(-1.06%)
Aug 17, 2011 4.591 4.628 4.591 4.594 186,809 +0.00(+0.06%)
Aug 16, 2011 4.639 4.648 4.582 4.591 375,943 -0.06(-1.36%)
Aug 15, 2011 4.651 4.703 4.594 4.654 509,172 +0.06(+1.38%)
Aug 12, 2011 4.476 4.631 4.370 4.591 1,158,566 +0.12(+2.63%)
Aug 11, 2011 4.315 4.473 4.315 4.473 404,637 +0.13(+3.09%)
Aug 10, 2011 4.322 4.407 4.265 4.339 524,574 -0.01(-0.26%)
Aug 09, 2011 4.137 4.373 4.057 4.350 1,319,482 +0.30(+7.37%)
Aug 08, 2011 4.137 4.199 4.015 4.052 1,663,203 -0.36(-8.18%)
Aug 05, 2011 4.507 4.566 4.160 4.413 1,891,102 -0.11(-2.51%)
Aug 04, 2011 4.589 4.606 4.512 4.526 466,753 -0.08(-1.79%)
Aug 03, 2011 4.583 4.643 4.572 4.609 356,576 -0.01(-0.25%)
Aug 02, 2011 4.535 4.632 4.518 4.620 294,312 +0.06(+1.37%)
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.