Indicators

Pioneer High Income Trust (NY: PHT )

7.270 +0.010 (+0.14%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	3.737	3.815	3.737	3.737	276,353	-0.04(-1.10%)
May 27, 2010	3.758	3.779	3.732	3.779	329,288	+0.09(+2.46%)
May 26, 2010	3.680	3.753	3.680	3.688	6,173	+0.03(+0.92%)
May 25, 2010	3.504	3.655	3.504	3.655	410,986	+0.01(+0.28%)
May 24, 2010	3.535	3.667	3.535	3.644	317,323	+0.09(+2.63%)
May 21, 2010	3.390	3.569	3.382	3.551	1,107,685	+0.05(+1.48%)
May 20, 2010	3.499	3.585	3.486	3.499	921,344	-0.11(-3.16%)
May 19, 2010	3.634	3.678	3.471	3.613	989,542	-0.10(-2.79%)
May 18, 2010	3.725	3.828	3.701	3.717	464,904	-0.02(-0.49%)
May 17, 2010	3.797	3.820	3.649	3.735	580,755	-0.07(-1.77%)
May 14, 2010	3.802	3.921	3.787	3.802	342,768	-0.12(-3.04%)
May 13, 2010	3.929	3.956	3.877	3.921	437,287	+0.01(+0.27%)
May 12, 2010	3.953	4.004	3.888	3.911	470,518	-0.01(-0.35%)
May 11, 2010	3.916	3.943	3.893	3.925	621,392	+0.10(+2.55%)
May 10, 2010	3.799	3.832	3.799	3.827	653,488	+0.12(+3.33%)
May 07, 2010	3.763	3.763	3.529	3.704	1,170,759	+0.10(+2.78%)
May 06, 2010	3.894	3.907	3.416	3.604	3,036,692	-0.31(-8.00%)
May 05, 2010	3.953	3.997	3.917	3.917	679,768	-0.10(-2.37%)
May 04, 2010	4.020	4.045	3.981	4.012	455,282	-0.01(-0.13%)

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.