Pioneer High Income Trust (NY: PHT )

6.495 +0.095 (+1.48%)
Streaming Delayed Price Updated: 10:38 AM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 16.52 16.52 16.32 16.49 72,828 +0.11(+0.67%)
Feb 25, 2011 16.31 16.39 16.28 16.38 55,103 +0.12(+0.74%)
Feb 24, 2011 16.20 16.32 16.14 16.26 62,444 +0.05(+0.31%)
Feb 23, 2011 16.22 16.27 16.00 16.21 62,400 +0.14(+0.87%)
Feb 22, 2011 16.25 16.25 16.05 16.07 105,641 -0.23(-1.41%)
Feb 18, 2011 16.35 16.35 16.27 16.30 41,088 -0.08(-0.49%)
Feb 17, 2011 16.25 16.40 16.14 16.38 101,053 +0.13(+0.80%)
Feb 16, 2011 16.14 16.30 16.12 16.25 59,623 +0.11(+0.68%)
Feb 15, 2011 16.19 16.23 16.07 16.14 52,011 +0.00(+0.00%)
Feb 14, 2011 16.05 16.50 16.00 16.14 217,617 +0.14(+0.88%)
Feb 11, 2011 16.01 16.08 15.96 16.00 54,077 -0.10(-0.62%)
Feb 10, 2011 16.11 16.16 16.03 16.10 75,066 -0.08(-0.49%)
Feb 09, 2011 16.17 16.20 16.01 16.18 53,054 +0.01(+0.06%)
Feb 08, 2011 16.06 16.17 15.98 16.17 82,444 +0.12(+0.75%)
Feb 07, 2011 15.93 16.14 15.93 16.05 136,967 +0.16(+1.01%)
Feb 04, 2011 15.98 16.07 15.88 15.89 78,785 -0.10(-0.63%)
Feb 03, 2011 16.00 16.05 15.92 15.99 88,101 -0.02(-0.12%)
Feb 02, 2011 16.14 16.22 16.01 16.01 122,228 -0.11(-0.68%)
Feb 01, 2011 16.15 16.24 16.09 16.12 97,589 +0.02(+0.12%)
Jan 31, 2011 16.25 16.31 16.05 16.10 118,941 -0.08(-0.49%)
Jan 28, 2011 16.25 16.35 16.11 16.18 106,442 -0.06(-0.37%)
Jan 27, 2011 16.23 16.29 16.19 16.24 76,920 +0.06(+0.37%)
Jan 26, 2011 16.00 16.18 15.99 16.18 116,729 +0.19(+1.19%)
Jan 25, 2011 15.85 15.99 15.84 15.99 106,537 +0.12(+0.76%)
Jan 24, 2011 15.78 15.88 15.77 15.87 71,427 +0.11(+0.70%)
Jan 21, 2011 15.56 15.79 15.56 15.76 83,132 +0.17(+1.09%)
Jan 20, 2011 15.65 15.66 15.50 15.59 50,876 -0.07(-0.48%)
Jan 19, 2011 15.75 15.87 15.66 15.66 67,675 -0.06(-0.40%)
Jan 18, 2011 15.68 15.75 15.67 15.73 52,987 +0.04(+0.24%)
Jan 14, 2011 15.75 15.75 15.66 15.69 47,307 -0.09(-0.57%)
Jan 13, 2011 15.65 15.78 15.65 15.78 41,737 +0.08(+0.51%)
Jan 12, 2011 15.61 15.74 15.61 15.70 60,665 +0.12(+0.74%)
Jan 11, 2011 15.59 15.68 15.55 15.58 52,951 -0.07(-0.42%)
Jan 10, 2011 15.68 15.68 15.48 15.65 58,496 +0.11(+0.71%)
Jan 07, 2011 15.69 15.71 15.47 15.54 53,487 +0.02(+0.13%)
Jan 06, 2011 15.57 15.58 15.46 15.52 48,694 -0.08(-0.51%)
Jan 05, 2011 15.66 15.68 15.58 15.60 42,966 -0.10(-0.64%)
Jan 04, 2011 15.69 15.74 15.60 15.70 69,528 +0.04(+0.26%)
Jan 03, 2011 15.30 15.69 15.30 15.66 71,586 +0.17(+1.10%)
Dec 31, 2010 15.57 15.65 15.45 15.49 30,618 -0.01(-0.06%)
Dec 30, 2010 15.63 15.63 15.38 15.50 61,500 -0.15(-0.96%)
Dec 29, 2010 15.83 15.83 15.55 15.65 83,603 -0.26(-1.63%)
Dec 28, 2010 15.81 15.91 15.60 15.91 94,307 +0.08(+0.51%)
Dec 27, 2010 15.55 15.88 15.53 15.83 115,701 +0.32(+2.05%)
Dec 23, 2010 15.48 15.56 15.46 15.51 54,056 +0.03(+0.20%)
Dec 22, 2010 15.36 15.49 15.31 15.48 53,111 +0.03(+0.19%)
Dec 21, 2010 15.30 15.46 15.25 15.45 78,400 +0.13(+0.85%)
Dec 20, 2010 15.78 15.78 15.25 15.32 96,186 -0.32(-2.05%)
Dec 17, 2010 15.27 15.71 15.18 15.64 87,067 +0.32(+2.09%)
Dec 16, 2010 15.00 15.35 15.00 15.32 89,845 +0.29(+1.94%)
Dec 15, 2010 14.49 15.04 14.48 15.03 183,019 +0.50(+3.43%)
Dec 14, 2010 14.69 14.73 14.40 14.53 313,875 -0.30(-2.02%)
Dec 13, 2010 15.47 15.47 14.57 14.83 544,704 -0.64(-4.14%)
Dec 10, 2010 15.62 15.65 15.41 15.47 186,113 -0.21(-1.34%)
Dec 09, 2010 15.82 15.83 15.61 15.68 95,052 -0.28(-1.72%)
Dec 08, 2010 15.99 16.04 15.87 15.96 175,757 -0.04(-0.28%)
Dec 07, 2010 16.13 16.14 15.95 16.00 125,034 -0.14(-0.87%)
Dec 06, 2010 16.02 16.17 16.00 16.14 66,524 +0.14(+0.88%)
Dec 03, 2010 16.04 16.21 15.95 16.00 90,202 -0.12(-0.74%)
Dec 02, 2010 15.91 16.18 15.90 16.12 91,001 +0.21(+1.32%)
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.