Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 3.639 3.715 3.639 3.639 283,818 -0.04(-1.10%)
May 27, 2010 3.659 3.680 3.634 3.680 338,183 +0.09(+2.46%)
May 26, 2010 3.584 3.654 3.584 3.591 6,339 +0.03(+0.92%)
May 25, 2010 3.412 3.558 3.412 3.558 422,088 +0.01(+0.28%)
May 24, 2010 3.442 3.571 3.442 3.548 325,895 +0.09(+2.63%)
May 21, 2010 3.301 3.475 3.293 3.457 1,137,608 +0.05(+1.48%)
May 20, 2010 3.407 3.490 3.394 3.407 946,234 -0.11(-3.16%)
May 19, 2010 3.538 3.581 3.379 3.518 1,016,274 -0.10(-2.79%)
May 18, 2010 3.627 3.727 3.604 3.619 477,463 -0.02(-0.49%)
May 17, 2010 3.697 3.720 3.553 3.637 596,444 -0.07(-1.77%)
May 14, 2010 3.702 3.818 3.687 3.702 352,028 -0.12(-3.04%)
May 13, 2010 3.826 3.852 3.775 3.818 449,100 +0.01(+0.26%)
May 12, 2010 3.849 3.899 3.786 3.808 483,229 -0.01(-0.34%)
May 11, 2010 3.813 3.839 3.791 3.821 638,199 +0.10(+2.55%)
May 10, 2010 3.699 3.731 3.699 3.726 671,163 +0.12(+3.33%)
May 07, 2010 3.664 3.664 3.436 3.606 1,202,425 +0.10(+2.78%)
May 06, 2010 3.791 3.804 3.326 3.509 3,118,827 -0.31(-8.00%)
May 05, 2010 3.849 3.892 3.814 3.814 698,154 -0.09(-2.37%)
May 04, 2010 3.914 3.939 3.876 3.906 467,596 -0.01(-0.13%)
May 03, 2010 3.884 3.916 3.879 3.911 320,973 +0.05(+1.30%)
Apr 30, 2010 3.871 3.881 3.834 3.861 281,211 -0.01(-0.26%)
Apr 29, 2010 3.829 3.876 3.819 3.871 294,814 +0.06(+1.44%)
Apr 28, 2010 3.894 3.894 3.816 3.816 301,448 -0.05(-1.23%)
Apr 27, 2010 3.911 3.924 3.864 3.864 348,967 -0.05(-1.21%)
Apr 26, 2010 3.876 3.921 3.876 3.911 329,054 +0.04(+1.05%)
Apr 23, 2010 3.834 3.881 3.819 3.871 348,575 +0.04(+1.16%)
Apr 22, 2010 3.816 3.839 3.811 3.826 805,151 +0.00(+0.00%)
Apr 21, 2010 3.929 3.974 3.814 3.826 810,633 -0.08(-2.14%)
Apr 20, 2010 3.884 3.916 3.834 3.910 447,143 +0.09(+2.25%)
Apr 19, 2010 3.761 3.924 3.761 3.824 544,680 -0.03(-0.71%)
Apr 16, 2010 4.039 4.039 3.799 3.851 1,582,029 -0.20(-4.82%)
Apr 15, 2010 4.124 4.126 4.041 4.046 390,056 -0.06(-1.52%)
Apr 14, 2010 4.061 4.161 4.061 4.109 386,529 +0.05(+1.29%)
Apr 13, 2010 4.091 4.094 4.056 4.056 396,757 -0.02(-0.50%)
Apr 12, 2010 4.055 4.087 4.055 4.077 355,187 +0.03(+0.80%)
Apr 09, 2010 4.050 4.067 4.015 4.045 422,202 +0.03(+0.74%)
Apr 08, 2010 3.970 4.015 3.950 4.015 390,567 +0.05(+1.16%)
Apr 07, 2010 3.943 4.012 3.943 3.969 513,983 +0.02(+0.53%)
Apr 06, 2010 3.861 3.958 3.861 3.948 397,499 +0.07(+1.79%)
Apr 05, 2010 3.846 3.891 3.836 3.879 279,297 +0.03(+0.89%)
Apr 01, 2010 3.822 3.844 3.844 3.844 283,882 +0.03(+0.79%)
Mar 31, 2010 3.817 3.819 3.804 3.814 192,846 +0.01(+0.20%)
Mar 30, 2010 3.814 3.819 3.799 3.807 158,893 +0.01(+0.26%)
Mar 29, 2010 3.844 3.856 3.797 3.797 257,897 -0.03(-0.71%)
Mar 26, 2010 3.856 3.856 3.822 3.824 313,633 -0.03(-0.71%)
Mar 25, 2010 3.819 3.859 3.807 3.851 352,408 +0.05(+1.30%)
Mar 24, 2010 3.817 3.819 3.784 3.802 265,328 -0.00(-0.07%)
Mar 23, 2010 3.804 3.812 3.785 3.804 391,382 +0.01(+0.39%)
Mar 22, 2010 3.762 3.819 3.750 3.789 290,172 +0.01(+0.33%)
Mar 19, 2010 3.760 3.777 3.735 3.777 269,510 +0.01(+0.39%)
Mar 18, 2010 3.740 3.772 3.740 3.762 203,882 +0.01(+0.26%)
Mar 17, 2010 3.730 3.757 3.727 3.752 204,064 +0.01(+0.33%)
Mar 16, 2010 3.722 3.745 3.698 3.740 517,403 +0.00(+0.07%)
Mar 15, 2010 3.769 3.769 3.737 3.737 564,397 -0.06(-1.50%)
Mar 12, 2010 3.782 3.794 3.735 3.794 626,403 +0.01(+0.33%)
Mar 11, 2010 3.769 3.782 3.727 3.782 835,718 +0.01(+0.25%)
Mar 10, 2010 3.768 3.795 3.768 3.772 331,480 +0.00(+0.00%)
Mar 09, 2010 3.755 3.792 3.753 3.772 365,969 +0.02(+0.55%)
Mar 08, 2010 3.709 3.753 3.706 3.752 358,128 +0.04(+1.09%)
Mar 05, 2010 3.677 3.711 3.677 3.711 241,026 +0.03(+0.87%)
Mar 04, 2010 3.669 3.679 3.657 3.679 360,464 +0.01(+0.27%)
Mar 03, 2010 3.659 3.672 3.654 3.669 618,442 +0.01(+0.33%)
Mar 02, 2010 3.618 3.672 3.618 3.657 557,183 +0.04(+1.23%)
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.