Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 5.478 5.503 5.384 5.493 198,666 +0.03(+0.57%)
Jan 30, 2012 5.444 5.484 5.425 5.462 260,621 -0.02(-0.45%)
Jan 27, 2012 5.484 5.493 5.471 5.487 181,113 -0.01(-0.23%)
Jan 26, 2012 5.453 5.509 5.450 5.500 205,024 +0.06(+1.14%)
Jan 25, 2012 5.406 5.447 5.397 5.437 261,357 +0.03(+0.58%)
Jan 24, 2012 5.353 5.419 5.338 5.406 314,553 +0.06(+1.05%)
Jan 23, 2012 5.279 5.353 5.279 5.350 327,235 +0.07(+1.24%)
Jan 20, 2012 5.251 5.344 5.251 5.285 385,807 +0.01(+0.18%)
Jan 19, 2012 5.176 5.288 5.135 5.276 615,279 +0.09(+1.74%)
Jan 18, 2012 5.307 5.338 5.086 5.185 2,032,584 -0.16(-2.98%)
Jan 17, 2012 5.599 5.599 5.319 5.345 1,749,109 -0.21(-3.74%)
Jan 13, 2012 5.559 5.574 5.522 5.553 214,374 -0.00(-0.04%)
Jan 12, 2012 5.537 5.564 5.503 5.555 202,987 +0.02(+0.38%)
Jan 11, 2012 5.599 5.602 5.509 5.534 297,506 -0.02(-0.39%)
Jan 10, 2012 5.602 5.602 5.546 5.556 311,504 -0.05(-0.94%)
Jan 09, 2012 5.537 5.627 5.531 5.609 371,127 +0.07(+1.24%)
Jan 06, 2012 5.534 5.562 5.521 5.540 333,475 +0.02(+0.45%)
Jan 05, 2012 5.497 5.521 5.475 5.515 274,253 +0.02(+0.34%)
Jan 04, 2012 5.481 5.500 5.419 5.497 235,036 +0.10(+1.90%)
Dec 30, 2011 5.388 5.397 5.347 5.394 174,000 -0.00(-0.06%)
Dec 29, 2011 5.468 5.475 5.388 5.397 244,601 -0.07(-1.20%)
Dec 28, 2011 5.465 5.521 5.462 5.462 293,547 +0.00(+0.04%)
Dec 27, 2011 5.454 5.497 5.451 5.460 219,380 -0.02(-0.28%)
Dec 23, 2011 5.444 5.543 5.430 5.475 333,825 +0.11(+2.13%)
Dec 21, 2011 5.312 5.361 5.293 5.361 186,040 +0.04(+0.70%)
Dec 20, 2011 5.309 5.324 5.284 5.324 220,377 +0.02(+0.29%)
Dec 19, 2011 5.312 5.314 5.293 5.309 151,803 +0.02(+0.47%)
Dec 16, 2011 5.296 5.296 5.265 5.284 183,407 -0.02(-0.35%)
Dec 15, 2011 5.312 5.312 5.284 5.302 237,053 +0.02(+0.41%)
Dec 14, 2011 5.454 5.454 5.247 5.281 234,942 +0.01(+0.12%)
Dec 13, 2011 5.250 5.287 5.250 5.275 202,512 +0.02(+0.41%)
Dec 12, 2011 5.287 5.287 5.247 5.253 126,801 -0.04(-0.82%)
Dec 09, 2011 5.241 5.302 5.234 5.296 168,832 +0.05(+1.00%)
Dec 08, 2011 5.250 5.259 5.204 5.244 241,885 +0.01(+0.10%)
Dec 07, 2011 5.202 5.251 5.202 5.238 240,375 +0.04(+0.71%)
Dec 06, 2011 5.251 5.284 5.189 5.202 388,934 -0.05(-0.88%)
Dec 05, 2011 5.275 5.284 5.232 5.248 330,851 +0.00(+0.09%)
Dec 02, 2011 5.257 5.284 5.237 5.243 211,796 -0.01(-0.20%)
Dec 01, 2011 5.208 5.254 5.174 5.254 175,009 +0.05(+0.88%)
Nov 30, 2011 5.186 5.284 5.168 5.208 279,476 +0.10(+2.04%)
Nov 29, 2011 5.174 5.174 5.104 5.104 244,929 -0.06(-1.07%)
Nov 28, 2011 5.119 5.217 5.119 5.159 283,537 +0.01(+0.24%)
Nov 25, 2011 5.088 5.168 5.088 5.146 119,048 +0.06(+1.20%)
Nov 23, 2011 5.085 5.107 5.061 5.085 156,507 -0.02(-0.36%)
Nov 22, 2011 5.064 5.116 5.061 5.104 166,803 +0.04(+0.73%)
Nov 21, 2011 5.122 5.122 5.058 5.067 247,417 -0.07(-1.43%)
Nov 18, 2011 5.153 5.186 5.128 5.140 193,613 +0.01(+0.18%)
Nov 17, 2011 5.168 5.189 5.131 5.131 268,172 -0.05(-0.95%)
Nov 16, 2011 5.208 5.214 5.174 5.180 165,024 -0.04(-0.82%)
Nov 15, 2011 5.235 5.251 5.211 5.223 254,171 -0.01(-0.23%)
Nov 14, 2011 5.189 5.235 5.177 5.235 202,336 +0.05(+1.00%)
Nov 11, 2011 5.180 5.199 5.177 5.183 233,050 -0.00(-0.06%)
Nov 10, 2011 5.232 5.260 5.186 5.186 237,761 -0.03(-0.66%)
Nov 09, 2011 5.212 5.245 5.196 5.221 445,648 -0.07(-1.38%)
Nov 08, 2011 5.221 5.294 5.209 5.294 359,783 +0.07(+1.34%)
Nov 07, 2011 5.175 5.233 5.166 5.224 208,226 +0.06(+1.12%)
Nov 04, 2011 5.166 5.167 5.133 5.166 187,511 -0.02(-0.47%)
Nov 03, 2011 5.163 5.193 5.123 5.190 253,710 +0.03(+0.53%)
Nov 02, 2011 5.130 5.166 5.127 5.163 115,569 +0.04(+0.71%)
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.