Skip to main content

Pioneer High Income Trust (NY: PHT )

7.450 +0.020 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 4.292 4.313 4.259 4.270 111,077 -0.00(-0.06%)
Dec 30, 2010 4.308 4.308 4.239 4.272 223,113 -0.04(-0.96%)
Dec 29, 2010 4.363 4.363 4.286 4.314 303,300 -0.03(-0.78%)
Dec 28, 2010 4.320 4.348 4.263 4.348 345,115 +0.02(+0.51%)
Dec 27, 2010 4.249 4.339 4.244 4.326 423,406 +0.09(+2.05%)
Dec 23, 2010 4.230 4.252 4.225 4.239 197,817 +0.01(+0.20%)
Dec 22, 2010 4.197 4.233 4.184 4.230 194,359 +0.01(+0.19%)
Dec 21, 2010 4.181 4.225 4.167 4.222 286,904 +0.04(+0.85%)
Dec 20, 2010 4.312 4.312 4.167 4.186 351,991 -0.09(-2.05%)
Dec 17, 2010 4.173 4.293 4.148 4.274 318,621 +0.09(+2.09%)
Dec 16, 2010 4.099 4.195 4.099 4.186 328,787 +0.08(+1.94%)
Dec 15, 2010 3.960 4.110 3.957 4.107 669,756 +0.14(+3.43%)
Dec 14, 2010 4.014 4.025 3.935 3.970 1,148,623 -0.08(-2.02%)
Dec 13, 2010 4.227 4.227 3.981 4.052 1,993,340 -0.17(-4.14%)
Dec 10, 2010 4.268 4.277 4.211 4.227 681,079 -0.06(-1.34%)
Dec 09, 2010 4.323 4.326 4.266 4.285 347,842 -0.04(-0.87%)
Dec 08, 2010 4.332 4.345 4.299 4.322 648,772 -0.01(-0.28%)
Dec 07, 2010 4.370 4.372 4.321 4.335 461,538 -0.04(-0.87%)
Dec 06, 2010 4.340 4.381 4.335 4.372 245,560 +0.04(+0.88%)
Dec 03, 2010 4.345 4.391 4.321 4.335 332,962 -0.03(-0.74%)
Dec 02, 2010 4.310 4.383 4.307 4.367 335,912 +0.06(+1.32%)
Dec 01, 2010 4.307 4.324 4.302 4.310 277,179 +0.01(+0.25%)
Nov 30, 2010 4.335 4.335 4.293 4.299 302,830 -0.03(-0.75%)
Nov 29, 2010 4.348 4.353 4.291 4.332 222,050 -0.00(-0.06%)
Nov 26, 2010 4.318 4.345 4.307 4.335 115,936 +0.03(+0.63%)
Nov 24, 2010 4.302 4.307 4.307 4.307 255,958 +0.01(+0.13%)
Nov 23, 2010 4.291 4.305 4.251 4.302 292,037 +0.01(+0.13%)
Nov 22, 2010 4.302 4.326 4.286 4.297 495,760 -0.01(-0.25%)
Nov 19, 2010 4.275 4.311 4.264 4.307 336,192 +0.04(+0.82%)
Nov 18, 2010 4.291 4.307 4.237 4.272 364,191 +0.00(+0.11%)
Nov 17, 2010 4.215 4.280 4.207 4.267 556,464 +0.08(+1.89%)
Nov 16, 2010 4.326 4.326 3.934 4.188 2,715,503 -0.18(-4.07%)
Nov 15, 2010 4.481 4.492 4.364 4.366 504,534 -0.10(-2.27%)
Nov 12, 2010 4.513 4.513 4.435 4.467 540,713 -0.05(-1.09%)
Nov 11, 2010 4.522 4.549 4.511 4.517 324,607 -0.01(-0.30%)
Nov 10, 2010 4.544 4.544 4.513 4.530 364,526 -0.01(-0.12%)
Nov 09, 2010 4.535 4.557 4.530 4.535 346,144 +0.01(+0.25%)
Nov 08, 2010 4.530 4.538 4.511 4.524 427,368 +0.02(+0.47%)
Nov 05, 2010 4.476 4.525 4.476 4.503 219,404 +0.03(+0.72%)
Nov 04, 2010 4.452 4.511 4.450 4.471 381,613 +0.03(+0.67%)
Nov 03, 2010 4.401 4.479 4.382 4.441 560,390 +0.04(+0.92%)
Nov 02, 2010 4.401 4.412 4.382 4.401 212,333 +0.01(+0.31%)
Nov 01, 2010 4.417 4.428 4.388 4.388 438,674 -0.02(-0.55%)
Oct 29, 2010 4.436 4.436 4.407 4.412 270,265 -0.02(-0.36%)
Oct 28, 2010 4.425 4.433 4.407 4.428 121,559 +0.00(+0.06%)
Oct 27, 2010 4.460 4.460 4.401 4.425 231,332 -0.02(-0.48%)
Oct 25, 2010 4.468 4.471 4.433 4.447 238,794 -0.01(-0.24%)
Oct 22, 2010 4.450 4.458 4.404 4.458 197,103 +0.01(+0.30%)
Oct 21, 2010 4.428 4.458 4.428 4.444 170,076 +0.02(+0.55%)
Oct 20, 2010 4.407 4.471 4.390 4.420 319,240 +0.02(+0.37%)
Oct 19, 2010 4.412 4.431 4.355 4.404 260,749 -0.01(-0.30%)
Oct 18, 2010 4.401 4.431 4.393 4.417 355,743 +0.03(+0.80%)
Oct 15, 2010 4.358 4.401 4.353 4.382 273,741 +0.03(+0.62%)
Oct 14, 2010 4.347 4.366 4.339 4.355 277,072 +0.01(+0.19%)
Oct 13, 2010 4.388 4.404 4.331 4.347 512,190 -0.05(-1.05%)
Oct 12, 2010 4.375 4.416 4.370 4.394 254,711 +0.01(+0.18%)
Oct 11, 2010 4.407 4.420 4.348 4.386 513,978 -0.03(-0.78%)
Oct 08, 2010 4.420 4.420 4.372 4.420 292,512 +0.02(+0.48%)
Oct 07, 2010 4.396 4.407 4.359 4.399 266,604 +0.01(+0.12%)
Oct 06, 2010 4.346 4.394 4.335 4.394 263,508 +0.03(+0.79%)
Oct 05, 2010 4.332 4.370 4.316 4.359 396,887 +0.03(+0.68%)
Oct 04, 2010 4.311 4.335 4.311 4.330 171,581 +0.00(+0.06%)
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.