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 (%)
Jun 30, 2010 3.826 3.847 3.811 3.824 172,020 +0.01(+0.33%)
Jun 29, 2010 3.847 3.852 3.798 3.811 331,633 -0.01(-0.20%)
Jun 25, 2010 3.819 3.852 3.814 3.819 218,311 -0.02(-0.40%)
Jun 24, 2010 3.895 3.911 3.809 3.834 392,534 -0.06(-1.57%)
Jun 23, 2010 3.911 3.948 3.880 3.895 268,593 -0.02(-0.52%)
Jun 22, 2010 3.916 3.936 3.900 3.916 377,119 +0.00(+0.07%)
Jun 21, 2010 3.918 3.949 3.903 3.913 334,244 +0.00(+0.06%)
Jun 18, 2010 3.911 3.911 3.862 3.911 183,796 +0.03(+0.85%)
Jun 17, 2010 3.826 3.877 3.822 3.877 232,493 +0.03(+0.79%)
Jun 16, 2010 3.768 3.865 3.753 3.847 366,945 +0.08(+2.10%)
Jun 15, 2010 3.773 3.793 3.758 3.768 162,686 -0.00(-0.07%)
Jun 14, 2010 3.809 3.809 3.770 3.770 248,143 -0.02(-0.60%)
Jun 11, 2010 3.786 3.806 3.745 3.793 310,119 +0.00(+0.12%)
Jun 10, 2010 3.771 3.789 3.748 3.789 315,888 +0.07(+1.76%)
Jun 09, 2010 3.700 3.753 3.700 3.723 283,640 +0.03(+0.68%)
Jun 08, 2010 3.685 3.698 3.650 3.698 316,859 +0.05(+1.31%)
Jun 07, 2010 3.658 3.700 3.635 3.650 289,959 -0.00(-0.07%)
Jun 04, 2010 3.652 3.705 3.642 3.652 282,975 -0.07(-1.83%)
Jun 03, 2010 3.680 3.731 3.668 3.721 336,663 +0.05(+1.31%)
Jun 02, 2010 3.698 3.699 3.635 3.673 309,653 -0.03(-0.71%)
Jun 01, 2010 3.615 3.716 3.610 3.699 455,815 +0.06(+1.62%)
May 28, 2010 3.640 3.716 3.640 3.640 283,763 -0.04(-1.10%)
May 27, 2010 3.660 3.680 3.635 3.680 338,117 +0.09(+2.46%)
May 26, 2010 3.584 3.655 3.584 3.592 6,338 +0.03(+0.92%)
May 25, 2010 3.413 3.559 3.413 3.559 422,006 +0.01(+0.28%)
May 24, 2010 3.443 3.572 3.443 3.549 325,832 +0.09(+2.63%)
May 21, 2010 3.302 3.476 3.294 3.458 1,137,387 +0.05(+1.48%)
May 20, 2010 3.408 3.491 3.395 3.408 946,050 -0.11(-3.16%)
May 19, 2010 3.539 3.582 3.380 3.519 1,016,077 -0.10(-2.79%)
May 18, 2010 3.627 3.728 3.605 3.620 477,371 -0.02(-0.49%)
May 17, 2010 3.698 3.721 3.554 3.637 596,328 -0.07(-1.77%)
May 14, 2010 3.703 3.819 3.688 3.703 351,960 -0.12(-3.04%)
May 13, 2010 3.827 3.853 3.776 3.819 449,013 +0.01(+0.26%)
May 12, 2010 3.849 3.900 3.786 3.809 483,135 -0.01(-0.34%)
May 11, 2010 3.814 3.840 3.791 3.822 638,075 +0.10(+2.55%)
May 10, 2010 3.700 3.732 3.700 3.727 671,033 +0.12(+3.33%)
May 07, 2010 3.665 3.665 3.437 3.607 1,202,192 +0.10(+2.78%)
May 06, 2010 3.792 3.805 3.327 3.509 3,118,222 -0.31(-8.00%)
May 05, 2010 3.849 3.893 3.815 3.815 698,018 -0.09(-2.37%)
May 04, 2010 3.915 3.940 3.877 3.907 467,505 -0.01(-0.13%)
May 03, 2010 3.885 3.917 3.880 3.912 320,910 +0.05(+1.30%)
Apr 30, 2010 3.872 3.882 3.835 3.862 281,156 -0.01(-0.26%)
Apr 29, 2010 3.830 3.877 3.820 3.872 294,757 +0.06(+1.44%)
Apr 28, 2010 3.895 3.895 3.817 3.817 301,389 -0.05(-1.23%)
Apr 27, 2010 3.912 3.925 3.865 3.865 348,899 -0.05(-1.21%)
Apr 26, 2010 3.877 3.922 3.877 3.912 328,990 +0.04(+1.05%)
Apr 23, 2010 3.835 3.882 3.820 3.872 348,507 +0.04(+1.16%)
Apr 22, 2010 3.817 3.840 3.812 3.827 804,995 +0.00(+0.00%)
Apr 21, 2010 3.930 3.975 3.815 3.827 810,476 -0.08(-2.14%)
Apr 20, 2010 3.885 3.917 3.835 3.911 447,057 +0.09(+2.25%)
Apr 19, 2010 3.762 3.925 3.762 3.825 544,575 -0.03(-0.71%)
Apr 16, 2010 4.040 4.040 3.800 3.852 1,581,722 -0.20(-4.82%)
Apr 15, 2010 4.125 4.127 4.042 4.047 389,980 -0.06(-1.52%)
Apr 14, 2010 4.062 4.162 4.062 4.110 386,454 +0.05(+1.29%)
Apr 13, 2010 4.092 4.094 4.057 4.057 396,680 -0.02(-0.50%)
Apr 12, 2010 4.055 4.088 4.055 4.078 355,118 +0.03(+0.80%)
Apr 09, 2010 4.050 4.068 4.016 4.046 422,120 +0.03(+0.74%)
Apr 08, 2010 3.971 4.016 3.951 4.016 390,491 +0.05(+1.16%)
Apr 07, 2010 3.944 4.013 3.944 3.970 513,884 +0.02(+0.53%)
Apr 06, 2010 3.862 3.959 3.862 3.949 397,422 +0.07(+1.79%)
Apr 05, 2010 3.847 3.892 3.837 3.879 279,243 +0.03(+0.89%)
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.