Pioneer High Income Trust (NY: PHT )

7.580 -0.010 (-0.13%)
Streaming Delayed Price Updated: 11:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 4.739 4.759 4.730 4.744 188,640 +0.01(+0.24%)
Mar 30, 2011 4.770 4.782 4.716 4.733 338,141 -0.03(-0.60%)
Mar 29, 2011 4.750 4.762 4.730 4.762 273,409 +0.00(+0.06%)
Mar 28, 2011 4.756 4.759 4.724 4.759 518,322 +0.01(+0.19%)
Mar 25, 2011 4.750 4.756 4.730 4.750 275,913 +0.01(+0.23%)
Mar 24, 2011 4.710 4.747 4.699 4.739 144,659 +0.02(+0.49%)
Mar 23, 2011 4.673 4.716 4.661 4.716 134,466 +0.06(+1.19%)
Mar 22, 2011 4.667 4.719 4.644 4.660 196,422 +0.00(+0.04%)
Mar 21, 2011 4.684 4.696 4.648 4.658 276,335 -0.01(-0.31%)
Mar 18, 2011 4.721 4.727 4.653 4.673 314,546 -0.01(-0.31%)
Mar 17, 2011 4.647 4.689 4.630 4.687 177,397 +0.07(+1.43%)
Mar 16, 2011 4.613 4.733 4.607 4.621 407,837 +0.01(+0.25%)
Mar 15, 2011 4.614 4.721 4.601 4.610 532,376 -0.11(-2.37%)
Mar 14, 2011 4.750 4.767 4.716 4.721 165,411 -0.03(-0.60%)
Mar 11, 2011 4.716 4.756 4.716 4.750 163,217 +0.00(+0.05%)
Mar 10, 2011 4.745 4.771 4.731 4.748 195,140 -0.01(-0.24%)
Mar 09, 2011 4.751 4.768 4.734 4.759 212,466 +0.01(+0.24%)
Mar 08, 2011 4.748 4.762 4.731 4.748 209,586 +0.00(+0.06%)
Mar 07, 2011 4.776 4.782 4.722 4.745 250,484 +0.03(+0.54%)
Mar 04, 2011 4.728 4.737 4.700 4.720 167,308 -0.03(-0.66%)
Mar 03, 2011 4.722 4.782 4.708 4.751 279,494 +0.03(+0.66%)
Mar 02, 2011 4.691 4.720 4.671 4.720 196,635 +0.03(+0.61%)
Mar 01, 2011 4.714 4.714 4.668 4.691 166,380 +0.00(+0.06%)
Feb 28, 2011 4.697 4.697 4.640 4.688 256,154 +0.03(+0.67%)
Feb 25, 2011 4.637 4.660 4.629 4.657 193,811 +0.03(+0.74%)
Feb 24, 2011 4.606 4.640 4.589 4.623 219,631 +0.01(+0.31%)
Feb 23, 2011 4.612 4.625 4.549 4.609 219,476 +0.04(+0.87%)
Feb 22, 2011 4.620 4.620 4.563 4.569 371,566 -0.07(-1.41%)
Feb 18, 2011 4.649 4.649 4.626 4.634 144,516 -0.02(-0.49%)
Feb 17, 2011 4.620 4.663 4.589 4.657 355,428 +0.04(+0.80%)
Feb 16, 2011 4.589 4.634 4.585 4.620 209,709 +0.03(+0.68%)
Feb 15, 2011 4.603 4.614 4.569 4.589 182,935 +0.00(+0.00%)
Feb 14, 2011 4.563 4.691 4.549 4.589 765,414 +0.04(+0.87%)
Feb 11, 2011 4.552 4.571 4.538 4.549 190,202 +0.01(+0.24%)
Feb 10, 2011 4.541 4.555 4.519 4.538 266,300 -0.02(-0.49%)
Feb 09, 2011 4.558 4.567 4.513 4.561 188,211 +0.00(+0.06%)
Feb 08, 2011 4.527 4.558 4.505 4.558 292,474 +0.03(+0.75%)
Feb 07, 2011 4.490 4.550 4.490 4.524 485,897 +0.05(+1.01%)
Feb 04, 2011 4.505 4.530 4.476 4.479 279,494 -0.03(-0.63%)
Feb 03, 2011 4.510 4.524 4.488 4.507 312,543 -0.01(-0.12%)
Feb 02, 2011 4.550 4.572 4.513 4.513 433,610 -0.03(-0.68%)
Feb 01, 2011 4.552 4.577 4.534 4.544 346,202 +0.01(+0.12%)
Jan 31, 2011 4.581 4.598 4.524 4.538 421,949 -0.02(-0.49%)
Jan 28, 2011 4.581 4.609 4.541 4.561 377,608 -0.02(-0.37%)
Jan 27, 2011 4.575 4.592 4.564 4.578 272,877 +0.02(+0.37%)
Jan 26, 2011 4.510 4.561 4.507 4.561 414,102 +0.05(+1.19%)
Jan 25, 2011 4.468 4.507 4.465 4.507 377,945 +0.03(+0.76%)
Jan 24, 2011 4.448 4.476 4.445 4.474 253,391 +0.03(+0.70%)
Jan 21, 2011 4.386 4.451 4.386 4.442 294,915 +0.05(+1.09%)
Jan 20, 2011 4.411 4.414 4.369 4.395 180,485 -0.02(-0.48%)
Jan 19, 2011 4.440 4.474 4.414 4.416 240,080 -0.02(-0.40%)
Jan 18, 2011 4.420 4.440 4.417 4.433 187,974 +0.01(+0.24%)
Jan 14, 2011 4.440 4.440 4.414 4.423 167,824 -0.03(-0.57%)
Jan 13, 2011 4.411 4.448 4.411 4.448 148,064 +0.02(+0.51%)
Jan 12, 2011 4.400 4.437 4.400 4.426 215,212 +0.03(+0.74%)
Jan 11, 2011 4.395 4.420 4.383 4.393 187,846 -0.02(-0.42%)
Jan 10, 2011 4.420 4.420 4.363 4.411 207,517 +0.03(+0.71%)
Jan 07, 2011 4.423 4.428 4.361 4.380 189,748 +0.01(+0.13%)
Jan 06, 2011 4.389 4.392 4.358 4.375 172,744 -0.02(-0.51%)
Jan 05, 2011 4.414 4.420 4.392 4.397 152,424 -0.03(-0.64%)
Jan 04, 2011 4.423 4.436 4.397 4.426 246,654 +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.