Indicators

Pioneer High Income Trust (NY: PHT )

7.335 +0.025 (+0.34%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	4.400	4.400	4.330	4.360	361,814	-0.01(-0.12%)
Sep 29, 2010	4.362	4.392	4.357	4.365	285,585	+0.01(+0.12%)
Sep 28, 2010	4.362	4.379	4.354	4.360	301,954	-0.02(-0.37%)
Sep 27, 2010	4.384	4.384	4.354	4.376	314,774	-0.01(-0.25%)
Sep 24, 2010	4.360	4.387	4.333	4.387	222,053	+0.03(+0.62%)
Sep 23, 2010	4.357	4.381	4.349	4.360	441,541	-0.01(-0.25%)
Sep 22, 2010	4.376	4.395	4.314	4.370	456,265	-0.01(-0.19%)
Sep 21, 2010	4.362	4.395	4.360	4.379	306,916	+0.04(+0.81%)
Sep 20, 2010	4.333	4.381	4.327	4.343	294,408	+0.01(+0.25%)
Sep 17, 2010	4.333	4.381	4.333	4.333	232,876	-0.01(-0.25%)
Sep 15, 2010	4.308	4.360	4.297	4.343	207,359	+0.02(+0.56%)
Sep 14, 2010	4.316	4.319	4.297	4.319	362,007	+0.00(+0.06%)
Sep 13, 2010	4.349	4.357	4.300	4.316	480,443	-0.03(-0.58%)
Sep 10, 2010	4.341	4.342	4.306	4.341	218,913	-0.01(-0.14%)
Sep 09, 2010	4.315	4.357	4.304	4.348	254,483	+0.05(+1.27%)
Sep 08, 2010	4.301	4.306	4.237	4.293	385,506	+0.03(+0.69%)
Sep 07, 2010	4.290	4.290	4.250	4.264	230,336	-0.01(-0.31%)
Sep 03, 2010	4.248	4.306	4.210	4.277	320,312	+0.04(+0.89%)
Sep 02, 2010	4.237	4.250	4.223	4.239	221,737	-0.01(-0.13%)

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.