Pioneer High Income Trust (NY: PHT )

7.659 +0.069 (+0.90%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 3.793 3.872 3.793 3.793 272,288 -0.04(-1.10%)
May 27, 2010 3.814 3.835 3.788 3.835 324,445 +0.09(+2.46%)
May 26, 2010 3.735 3.809 3.735 3.743 6,082 +0.03(+0.92%)
May 25, 2010 3.557 3.709 3.557 3.709 404,941 +0.01(+0.28%)
May 24, 2010 3.588 3.722 3.588 3.699 312,656 +0.09(+2.63%)
May 21, 2010 3.441 3.622 3.433 3.604 1,091,394 +0.05(+1.48%)
May 20, 2010 3.551 3.638 3.538 3.551 907,793 -0.12(-3.16%)
May 19, 2010 3.688 3.733 3.522 3.667 974,988 -0.11(-2.79%)
May 18, 2010 3.780 3.885 3.756 3.772 458,067 -0.02(-0.49%)
May 17, 2010 3.854 3.877 3.704 3.791 572,214 -0.07(-1.77%)
May 14, 2010 3.859 3.980 3.843 3.859 337,727 -0.12(-3.04%)
May 13, 2010 3.988 4.015 3.935 3.980 430,856 +0.01(+0.27%)
May 12, 2010 4.012 4.064 3.946 3.970 463,598 -0.01(-0.35%)
May 11, 2010 3.974 4.002 3.951 3.983 612,253 +0.10(+2.55%)
May 10, 2010 3.856 3.889 3.856 3.884 643,877 +0.13(+3.33%)
May 07, 2010 3.819 3.819 3.582 3.759 1,153,540 +0.10(+2.78%)
May 06, 2010 3.952 3.965 3.467 3.657 2,992,029 -0.32(-8.00%)
May 05, 2010 4.012 4.057 3.975 3.975 669,770 -0.10(-2.37%)
May 04, 2010 4.080 4.106 4.041 4.072 448,586 -0.01(-0.13%)
May 03, 2010 4.048 4.082 4.043 4.077 307,923 +0.05(+1.30%)
Apr 30, 2010 4.035 4.046 3.996 4.025 269,778 -0.01(-0.26%)
Apr 29, 2010 3.991 4.041 3.981 4.035 282,828 +0.06(+1.44%)
Apr 28, 2010 4.059 4.059 3.978 3.978 289,192 -0.05(-1.23%)
Apr 27, 2010 4.077 4.090 4.028 4.028 334,779 -0.05(-1.21%)
Apr 26, 2010 4.041 4.088 4.041 4.077 315,676 +0.04(+1.05%)
Apr 23, 2010 3.996 4.046 3.981 4.035 334,403 +0.05(+1.16%)
Apr 22, 2010 3.978 4.002 3.973 3.989 772,417 +0.00(+0.00%)
Apr 21, 2010 4.095 4.142 3.975 3.989 777,676 -0.09(-2.14%)
Apr 20, 2010 4.048 4.082 3.996 4.076 428,964 +0.09(+2.25%)
Apr 19, 2010 3.921 4.090 3.921 3.986 522,536 -0.03(-0.71%)
Apr 16, 2010 4.210 4.210 3.960 4.015 1,517,711 -0.20(-4.82%)
Apr 15, 2010 4.299 4.301 4.213 4.218 374,198 -0.07(-1.52%)
Apr 14, 2010 4.234 4.338 4.234 4.283 370,815 +0.05(+1.29%)
Apr 13, 2010 4.265 4.267 4.228 4.228 380,627 -0.02(-0.51%)
Apr 12, 2010 4.227 4.260 4.227 4.250 340,736 +0.03(+0.80%)
Apr 09, 2010 4.221 4.240 4.185 4.216 405,024 +0.03(+0.74%)
Apr 08, 2010 4.139 4.185 4.118 4.185 374,677 +0.05(+1.16%)
Apr 07, 2010 4.110 4.183 4.110 4.137 493,072 +0.02(+0.53%)
Apr 06, 2010 4.025 4.126 4.025 4.115 381,327 +0.07(+1.79%)
Apr 05, 2010 4.009 4.056 3.999 4.043 267,933 +0.04(+0.89%)
Apr 01, 2010 3.984 4.007 4.007 4.007 272,332 +0.03(+0.79%)
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%)
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.