Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 4.548 4.567 4.539 4.553 196,566 +0.01(+0.24%)
Mar 30, 2011 4.578 4.589 4.526 4.542 352,349 -0.03(-0.60%)
Mar 29, 2011 4.559 4.570 4.539 4.570 284,897 +0.00(+0.06%)
Mar 28, 2011 4.564 4.567 4.534 4.567 540,100 +0.01(+0.19%)
Mar 25, 2011 4.559 4.564 4.539 4.558 287,506 +0.01(+0.23%)
Mar 24, 2011 4.520 4.556 4.509 4.548 150,737 +0.02(+0.49%)
Mar 23, 2011 4.484 4.526 4.473 4.526 140,116 +0.05(+1.19%)
Mar 22, 2011 4.479 4.528 4.457 4.472 204,675 +0.00(+0.04%)
Mar 21, 2011 4.495 4.506 4.461 4.471 287,946 -0.01(-0.31%)
Mar 18, 2011 4.531 4.537 4.465 4.484 327,762 -0.01(-0.31%)
Mar 17, 2011 4.460 4.500 4.443 4.498 184,851 +0.06(+1.43%)
Mar 16, 2011 4.427 4.542 4.421 4.435 424,973 +0.01(+0.25%)
Mar 15, 2011 4.428 4.531 4.416 4.424 554,745 -0.11(-2.37%)
Mar 14, 2011 4.559 4.575 4.526 4.531 172,361 -0.03(-0.60%)
Mar 11, 2011 4.526 4.564 4.526 4.559 170,075 +0.00(+0.05%)
Mar 10, 2011 4.554 4.578 4.540 4.556 203,346 -0.01(-0.24%)
Mar 09, 2011 4.559 4.576 4.543 4.567 221,400 +0.01(+0.24%)
Mar 08, 2011 4.556 4.570 4.540 4.556 218,399 +0.00(+0.06%)
Mar 07, 2011 4.584 4.589 4.532 4.554 261,017 +0.02(+0.54%)
Mar 04, 2011 4.537 4.546 4.510 4.529 174,343 -0.03(-0.66%)
Mar 03, 2011 4.532 4.589 4.518 4.559 291,247 +0.03(+0.66%)
Mar 02, 2011 4.502 4.529 4.483 4.529 204,903 +0.03(+0.61%)
Mar 01, 2011 4.524 4.524 4.480 4.502 173,376 +0.00(+0.06%)
Feb 28, 2011 4.507 4.507 4.453 4.499 266,925 +0.03(+0.67%)
Feb 25, 2011 4.450 4.472 4.442 4.469 201,960 +0.03(+0.74%)
Feb 24, 2011 4.420 4.453 4.404 4.436 228,866 +0.01(+0.31%)
Feb 23, 2011 4.425 4.439 4.365 4.423 228,705 +0.04(+0.87%)
Feb 22, 2011 4.434 4.434 4.379 4.385 387,190 -0.06(-1.41%)
Feb 18, 2011 4.461 4.461 4.439 4.447 150,593 -0.02(-0.49%)
Feb 17, 2011 4.434 4.475 4.404 4.469 370,374 +0.04(+0.80%)
Feb 16, 2011 4.404 4.447 4.400 4.434 218,527 +0.03(+0.68%)
Feb 15, 2011 4.417 4.428 4.385 4.404 190,628 +0.00(+0.00%)
Feb 14, 2011 4.379 4.502 4.365 4.404 797,599 +0.04(+0.88%)
Feb 11, 2011 4.368 4.386 4.355 4.365 198,200 +0.01(+0.24%)
Feb 10, 2011 4.358 4.371 4.336 4.355 277,506 -0.02(-0.49%)
Feb 09, 2011 4.374 4.382 4.331 4.377 196,132 +0.00(+0.06%)
Feb 08, 2011 4.344 4.374 4.323 4.374 304,782 +0.03(+0.75%)
Feb 07, 2011 4.309 4.366 4.309 4.342 506,345 +0.04(+1.01%)
Feb 04, 2011 4.323 4.347 4.296 4.298 291,255 -0.03(-0.63%)
Feb 03, 2011 4.328 4.342 4.306 4.325 325,695 -0.01(-0.12%)
Feb 02, 2011 4.366 4.388 4.331 4.331 451,857 -0.03(-0.68%)
Feb 01, 2011 4.369 4.392 4.351 4.360 360,770 +0.01(+0.12%)
Jan 31, 2011 4.396 4.412 4.342 4.355 439,705 -0.02(-0.49%)
Jan 28, 2011 4.396 4.423 4.358 4.377 393,499 -0.02(-0.37%)
Jan 27, 2011 4.390 4.406 4.379 4.393 284,360 +0.02(+0.37%)
Jan 26, 2011 4.328 4.377 4.325 4.377 431,528 +0.05(+1.19%)
Jan 25, 2011 4.287 4.325 4.285 4.325 393,850 +0.03(+0.76%)
Jan 24, 2011 4.269 4.296 4.266 4.293 264,054 +0.03(+0.70%)
Jan 21, 2011 4.209 4.271 4.209 4.263 307,325 +0.05(+1.09%)
Jan 20, 2011 4.233 4.236 4.193 4.217 188,080 -0.02(-0.48%)
Jan 19, 2011 4.260 4.293 4.236 4.237 250,183 -0.02(-0.40%)
Jan 18, 2011 4.241 4.260 4.239 4.254 195,884 +0.01(+0.24%)
Jan 14, 2011 4.260 4.260 4.236 4.244 174,886 -0.02(-0.57%)
Jan 13, 2011 4.233 4.269 4.233 4.269 154,295 +0.02(+0.51%)
Jan 12, 2011 4.223 4.258 4.223 4.247 224,268 +0.03(+0.74%)
Jan 11, 2011 4.217 4.241 4.206 4.215 195,751 -0.02(-0.42%)
Jan 10, 2011 4.241 4.241 4.187 4.233 216,250 +0.03(+0.71%)
Jan 07, 2011 4.244 4.250 4.185 4.204 197,732 +0.01(+0.13%)
Jan 06, 2011 4.212 4.214 4.182 4.198 180,013 -0.02(-0.51%)
Jan 05, 2011 4.236 4.241 4.214 4.220 158,838 -0.03(-0.64%)
Jan 04, 2011 4.244 4.256 4.220 4.247 257,033 +0.01(+0.26%)
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.