Financial News

Pioneer High Income Trust (NY: PHT )

7.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 4.941 4.966 4.921 4.938 202,820 +0.01(+0.18%)
Jun 29, 2011 4.903 4.956 4.894 4.929 166,403 +0.04(+0.84%)
Jun 28, 2011 4.853 4.903 4.817 4.888 256,626 +0.04(+0.85%)
Jun 27, 2011 4.800 4.862 4.800 4.847 251,081 +0.06(+1.17%)
Jun 24, 2011 4.788 4.850 4.782 4.791 189,068 -0.00(-0.06%)
Jun 23, 2011 4.818 4.841 4.791 4.794 243,874 -0.05(-0.97%)
Jun 22, 2011 4.791 4.856 4.791 4.841 280,554 +0.05(+1.10%)
Jun 21, 2011 4.735 4.788 4.733 4.788 283,331 +0.07(+1.52%)
Jun 20, 2011 4.694 4.727 4.694 4.717 512,677 +0.02(+0.48%)
Jun 17, 2011 4.686 4.750 4.650 4.694 260,520 +0.02(+0.38%)
Jun 16, 2011 4.747 4.788 4.665 4.677 298,047 -0.08(-1.73%)
Jun 15, 2011 4.800 4.800 4.709 4.759 402,629 -0.06(-1.16%)
Jun 14, 2011 4.730 4.832 4.730 4.815 325,389 +0.09(+1.80%)
Jun 13, 2011 4.800 4.827 4.618 4.730 799,263 -0.09(-1.78%)
Jun 10, 2011 4.810 4.839 4.719 4.815 811,000 -0.01(-0.12%)
Jun 09, 2011 4.815 4.850 4.696 4.821 826,310 -0.03(-0.53%)
Jun 08, 2011 4.952 4.952 4.783 4.847 790,418 -0.11(-2.12%)
Jun 07, 2011 4.970 4.984 4.938 4.952 272,362 -0.01(-0.23%)
Jun 06, 2011 5.022 5.025 4.961 4.964 213,309 -0.06(-1.22%)
Jun 03, 2011 5.019 5.033 5.008 5.025 220,123 -0.02(-0.33%)
May 24, 2011 5.063 5.072 5.014 5.042 226,965 -0.02(-0.30%)
May 23, 2011 5.034 5.057 5.019 5.057 210,711 +0.00(+0.06%)
May 20, 2011 5.005 5.054 4.999 5.054 193,774 +0.04(+0.90%)
May 19, 2011 5.022 5.046 4.996 5.010 187,259 -0.00(-0.08%)
May 18, 2011 4.990 5.019 4.982 5.014 220,178 +0.03(+0.53%)
May 17, 2011 4.982 5.008 4.965 4.987 223,244 +0.01(+0.12%)
May 16, 2011 5.016 5.054 4.958 4.982 310,492 -0.01(-0.29%)
May 13, 2011 5.005 5.063 4.993 4.996 326,763 -0.01(-0.17%)
May 12, 2011 5.037 5.037 4.976 5.005 217,885 -0.00(-0.01%)
May 11, 2011 4.968 5.008 4.965 5.006 359,557 +0.03(+0.52%)
May 10, 2011 4.948 4.982 4.948 4.980 352,028 +0.03(+0.64%)
May 09, 2011 4.925 4.956 4.924 4.948 250,016 +0.02(+0.41%)
May 06, 2011 4.919 4.960 4.913 4.928 324,478 +0.01(+0.12%)
May 05, 2011 4.904 4.959 4.896 4.922 184,124 +0.00(+0.00%)
May 04, 2011 4.902 4.945 4.896 4.922 219,767 +0.02(+0.35%)
May 03, 2011 4.890 4.930 4.890 4.904 258,479 +0.01(+0.12%)
May 02, 2011 4.890 4.899 4.890 4.899 243,255 +0.01(+0.30%)
Apr 29, 2011 4.876 4.884 4.870 4.884 187,010 +0.02(+0.34%)
Apr 28, 2011 4.873 4.876 4.855 4.867 213,276 -0.00(-0.05%)
Apr 27, 2011 4.861 4.878 4.858 4.870 240,407 +0.01(+0.12%)
Apr 26, 2011 4.864 4.873 4.841 4.864 189,110 +0.00(+0.00%)
Apr 25, 2011 4.850 4.864 4.835 4.864 273,718 +0.03(+0.66%)
Apr 21, 2011 4.826 4.841 4.809 4.832 119,648 +0.02(+0.48%)
Apr 20, 2011 4.832 4.835 4.790 4.809 198,968 +0.00(+0.00%)
Apr 19, 2011 4.806 4.809 4.787 4.809 214,750 +0.01(+0.24%)
Apr 18, 2011 4.734 4.800 4.717 4.797 316,672 +0.06(+1.34%)
Apr 15, 2011 4.731 4.743 4.717 4.734 258,773 -0.01(-0.12%)
Apr 14, 2011 4.725 4.743 4.717 4.740 265,005 -0.02(-0.49%)
Apr 13, 2011 4.780 4.795 4.740 4.763 230,933 -0.01(-0.14%)
Apr 12, 2011 4.789 4.801 4.712 4.769 364,175 -0.06(-1.25%)
Apr 11, 2011 4.798 4.832 4.789 4.830 215,506 +0.04(+0.90%)
Apr 08, 2011 4.815 4.821 4.770 4.787 220,939 -0.03(-0.60%)
Apr 07, 2011 4.792 4.815 4.784 4.815 180,407 +0.02(+0.48%)
Apr 06, 2011 4.795 4.801 4.766 4.792 171,706 +0.01(+0.12%)
Apr 05, 2011 4.764 4.801 4.758 4.787 326,937 +0.02(+0.36%)
Apr 04, 2011 4.746 4.781 4.729 4.769 188,243 +0.02(+0.46%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback