Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2010 3.768 3.773 3.738 3.773 467,029 +0.04(+1.09%)
Jan 29, 2010 3.766 3.773 3.730 3.733 285,321 -0.02(-0.59%)
Jan 28, 2010 3.753 3.761 3.692 3.755 351,447 -0.00(-0.09%)
Jan 27, 2010 3.723 3.758 3.697 3.758 272,525 +0.02(+0.41%)
Jan 26, 2010 3.690 3.753 3.685 3.743 263,856 +0.03(+0.75%)
Jan 25, 2010 3.707 3.718 3.680 3.715 314,813 +0.01(+0.14%)
Jan 22, 2010 3.725 3.743 3.707 3.710 252,077 -0.03(-0.88%)
Jan 21, 2010 3.766 3.791 3.705 3.743 223,373 -0.03(-0.87%)
Jan 20, 2010 3.748 3.776 3.723 3.776 285,995 +0.02(+0.47%)
Jan 19, 2010 3.725 3.776 3.710 3.758 325,662 +0.02(+0.54%)
Jan 15, 2010 3.715 3.738 3.738 3.738 239,202 +0.01(+0.27%)
Jan 14, 2010 3.758 3.758 3.690 3.728 551,798 -0.04(-1.08%)
Jan 13, 2010 3.730 3.768 3.720 3.768 251,813 +0.03(+0.75%)
Jan 12, 2010 3.728 3.756 3.718 3.740 243,017 -0.03(-0.81%)
Jan 11, 2010 3.720 3.771 3.707 3.771 342,635 +0.05(+1.36%)
Jan 08, 2010 3.652 3.720 3.637 3.720 271,020 +0.08(+2.09%)
Jan 07, 2010 3.654 3.654 3.575 3.644 559,009 -0.02(-0.42%)
Jan 06, 2010 3.631 3.677 3.619 3.659 285,258 +0.03(+0.91%)
Jan 05, 2010 3.504 3.647 3.502 3.626 666,698 +0.07(+2.00%)
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.