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 (%)
Aug 31, 2010 4.200 4.254 4.144 4.246 304,076 +0.04(+0.90%)
Aug 30, 2010 4.133 4.227 4.130 4.208 306,686 +0.05(+1.30%)
Aug 27, 2010 4.154 4.160 4.060 4.154 453,853 -0.00(-0.11%)
Aug 26, 2010 4.195 4.217 4.149 4.159 319,688 -0.04(-0.86%)
Aug 25, 2010 4.246 4.246 4.135 4.195 697,600 -0.06(-1.52%)
Aug 24, 2010 4.241 4.273 4.219 4.260 485,783 -0.01(-0.25%)
Aug 23, 2010 4.279 4.295 4.268 4.271 274,167 -0.02(-0.38%)
Aug 20, 2010 4.327 4.327 4.273 4.287 343,452 -0.05(-1.06%)
Aug 19, 2010 4.349 4.368 4.318 4.333 699,832 +0.00(+0.05%)
Aug 18, 2010 4.343 4.352 4.314 4.330 212,171 -0.03(-0.67%)
Aug 17, 2010 4.360 4.389 4.347 4.360 277,040 +0.00(+0.10%)
Aug 16, 2010 4.306 4.360 4.302 4.355 316,256 +0.03(+0.77%)
Aug 13, 2010 4.322 4.357 4.308 4.322 194,401 +0.01(+0.31%)
Aug 12, 2010 4.316 4.335 4.271 4.308 412,311 -0.02(-0.51%)
Aug 11, 2010 4.304 4.331 4.293 4.331 321,280 -0.01(-0.25%)
Aug 10, 2010 4.293 4.357 4.282 4.341 354,309 +0.04(+1.02%)
Aug 09, 2010 4.258 4.312 4.258 4.297 254,152 +0.05(+1.17%)
Aug 06, 2010 4.248 4.295 4.234 4.248 321,018 -0.02(-0.50%)
Aug 05, 2010 4.224 4.282 4.224 4.269 367,045 +0.00(+0.00%)
Aug 04, 2010 4.307 4.309 4.269 4.269 268,057 -0.04(-0.87%)
Aug 03, 2010 4.282 4.320 4.245 4.307 316,549 +0.01(+0.31%)
Aug 02, 2010 4.285 4.325 4.261 4.293 604,497 +0.04(+0.88%)
Jul 30, 2010 4.256 4.272 4.218 4.256 360,765 +0.03(+0.63%)
Jul 29, 2010 4.221 4.237 4.218 4.229 274,390 +0.01(+0.19%)
Jul 28, 2010 4.215 4.226 4.183 4.221 238,477 +0.01(+0.13%)
Jul 27, 2010 4.205 4.229 4.186 4.215 474,357 +0.03(+0.77%)
Jul 26, 2010 4.108 4.191 4.084 4.183 492,780 +0.10(+2.43%)
Jul 23, 2010 4.071 4.108 4.068 4.084 252,524 +0.00(+0.00%)
Jul 22, 2010 4.066 4.111 4.049 4.084 354,589 +0.02(+0.39%)
Jul 21, 2010 4.098 4.111 4.063 4.068 256,699 -0.00(-0.07%)
Jul 20, 2010 4.007 4.072 3.999 4.071 224,729 +0.05(+1.20%)
Jul 19, 2010 4.036 4.052 4.004 4.023 218,520 -0.01(-0.33%)
Jul 16, 2010 4.036 4.039 3.993 4.036 266,765 +0.00(+0.07%)
Jul 15, 2010 4.044 4.057 4.012 4.033 274,311 -0.02(-0.40%)
Jul 14, 2010 4.111 4.111 4.044 4.049 795 -0.05(-1.24%)
Jul 13, 2010 4.138 4.140 4.090 4.100 264,779 -0.00(-0.02%)
Jul 12, 2010 4.088 4.106 4.074 4.101 412,295 +0.01(+0.32%)
Jul 09, 2010 4.088 4.117 4.048 4.088 418,353 -0.01(-0.26%)
Jul 08, 2010 4.082 4.098 4.032 4.098 259,814 +0.04(+0.98%)
Jul 07, 2010 4.000 4.059 3.992 4.059 319,252 +0.06(+1.53%)
Jul 06, 2010 4.005 4.008 3.952 3.997 386,312 +0.11(+2.80%)
Jul 02, 2010 3.889 3.894 3.875 3.889 295,804 +0.01(+0.14%)
Jul 01, 2010 3.997 4.008 3.870 3.883 431,611 -0.10(-2.53%)
Jun 30, 2010 3.987 4.008 3.971 3.984 165,102 +0.01(+0.33%)
Jun 29, 2010 4.008 4.013 3.958 3.971 318,295 -0.01(-0.20%)
Jun 25, 2010 3.979 4.013 3.974 3.979 209,531 -0.02(-0.40%)
Jun 24, 2010 4.059 4.074 3.968 3.995 376,746 -0.06(-1.57%)
Jun 23, 2010 4.074 4.114 4.043 4.059 257,791 -0.02(-0.52%)
Jun 22, 2010 4.080 4.101 4.064 4.080 361,952 +0.00(+0.07%)
Jun 21, 2010 4.082 4.114 4.066 4.077 320,800 +0.00(+0.07%)
Jun 18, 2010 4.074 4.074 4.024 4.074 176,404 +0.03(+0.85%)
Jun 17, 2010 3.987 4.040 3.982 4.040 223,142 +0.03(+0.79%)
Jun 16, 2010 3.926 4.027 3.910 4.008 352,187 +0.08(+2.10%)
Jun 15, 2010 3.931 3.952 3.915 3.926 156,143 -0.00(-0.07%)
Jun 14, 2010 3.968 3.968 3.928 3.928 238,163 -0.02(-0.60%)
Jun 11, 2010 3.944 3.966 3.902 3.952 297,646 +0.00(+0.12%)
Jun 10, 2010 3.929 3.948 3.906 3.948 303,173 +0.07(+1.76%)
Jun 09, 2010 3.856 3.911 3.856 3.879 272,223 +0.03(+0.68%)
Jun 08, 2010 3.840 3.853 3.803 3.853 304,105 +0.05(+1.31%)
Jun 07, 2010 3.811 3.856 3.787 3.803 278,288 -0.00(-0.07%)
Jun 04, 2010 3.806 3.861 3.795 3.806 271,584 -0.07(-1.83%)
Jun 03, 2010 3.835 3.887 3.822 3.877 323,112 +0.05(+1.31%)
Jun 02, 2010 3.853 3.854 3.787 3.827 297,189 -0.03(-0.71%)
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.