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 (%)
Oct 31, 2012 5.729 5.729 5.662 5.695 195,261 -0.02(-0.41%)
Oct 26, 2012 5.672 5.718 5.718 5.718 207,470 +0.05(+0.88%)
Oct 25, 2012 5.715 5.725 5.638 5.668 377,823 -0.04(-0.76%)
Oct 24, 2012 5.718 5.725 5.685 5.712 142,127 +0.00(+0.00%)
Oct 23, 2012 5.698 5.725 5.678 5.712 163,197 -0.04(-0.70%)
Oct 19, 2012 5.692 5.762 5.692 5.752 231,959 +0.06(+1.06%)
Oct 18, 2012 5.645 5.735 5.645 5.692 309,055 +0.05(+0.95%)
Oct 17, 2012 5.668 5.711 5.628 5.638 302,457 -0.04(-0.75%)
Oct 16, 2012 5.612 5.752 5.609 5.681 564,127 +0.08(+1.35%)
Oct 15, 2012 5.755 5.765 5.568 5.605 665,760 -0.16(-2.78%)
Oct 12, 2012 5.708 5.795 5.708 5.765 539,143 +0.10(+1.81%)
Oct 11, 2012 5.447 5.709 5.441 5.663 1,075,024 +0.22(+4.08%)
Oct 10, 2012 5.676 5.716 5.328 5.441 3,106,100 -0.34(-5.85%)
Oct 09, 2012 6.103 6.113 5.692 5.779 1,786,334 -0.33(-5.42%)
Oct 08, 2012 6.229 6.229 6.063 6.110 663,678 -0.13(-2.02%)
Oct 05, 2012 6.209 6.236 6.199 6.236 138,098 +0.04(+0.70%)
Oct 04, 2012 6.213 6.213 6.189 6.193 163,272 -0.02(-0.27%)
Oct 03, 2012 6.203 6.226 6.183 6.209 177,592 +0.03(+0.43%)
Oct 02, 2012 6.199 6.225 6.169 6.183 265,838 -0.02(-0.32%)
Oct 01, 2012 6.196 6.223 6.169 6.203 191,955 +0.02(+0.32%)
Sep 28, 2012 6.166 6.189 6.156 6.183 148,918 +0.01(+0.21%)
Sep 27, 2012 6.166 6.180 6.160 6.169 105,035 +0.01(+0.16%)
Sep 26, 2012 6.156 6.179 6.153 6.160 120,523 +0.01(+0.22%)
Sep 25, 2012 6.166 6.189 6.140 6.146 187,609 -0.01(-0.22%)
Sep 24, 2012 6.179 6.179 6.133 6.160 209,753 -0.01(-0.21%)
Sep 21, 2012 6.163 6.183 6.150 6.173 107,449 +0.01(+0.22%)
Sep 20, 2012 6.153 6.186 6.143 6.160 196,817 +0.00(+0.05%)
Sep 19, 2012 6.153 6.193 6.143 6.156 131,648 +0.00(+0.05%)
Sep 18, 2012 6.116 6.163 6.116 6.153 151,625 +0.02(+0.25%)
Sep 17, 2012 6.150 6.156 6.123 6.138 186,864 -0.02(-0.25%)
Sep 14, 2012 6.103 6.186 6.087 6.153 170,415 +0.03(+0.54%)
Sep 13, 2012 6.133 6.193 6.107 6.120 294,576 -0.05(-0.77%)
Sep 12, 2012 6.068 6.190 6.068 6.167 626,673 +0.11(+1.74%)
Sep 11, 2012 6.078 6.128 6.062 6.062 260,386 -0.02(-0.27%)
Sep 10, 2012 6.068 6.085 6.062 6.078 169,853 +0.00(+0.00%)
Sep 07, 2012 6.068 6.085 6.068 6.078 119,495 +0.01(+0.16%)
Sep 06, 2012 6.091 6.147 6.065 6.068 222,327 -0.02(-0.27%)
Sep 05, 2012 6.012 6.085 6.006 6.085 237,018 +0.08(+1.31%)
Sep 04, 2012 6.045 6.084 6.003 6.006 347,028 -0.03(-0.49%)
Aug 31, 2012 6.052 6.055 6.006 6.035 215,854 +0.00(+0.00%)
Aug 30, 2012 5.996 6.035 5.989 6.035 214,598 +0.03(+0.49%)
Aug 29, 2012 5.943 6.006 5.933 6.006 209,189 +0.11(+1.90%)
Aug 27, 2012 5.914 5.983 5.891 5.894 334,763 -0.02(-0.33%)
Aug 24, 2012 5.891 5.920 5.884 5.914 208,040 +0.02(+0.28%)
Aug 23, 2012 5.940 5.943 5.894 5.897 239,669 -0.05(-0.77%)
Aug 22, 2012 5.953 5.965 5.943 5.943 237,529 -0.01(-0.17%)
Aug 21, 2012 6.039 6.045 5.940 5.953 308,771 -0.08(-1.36%)
Aug 20, 2012 5.993 6.035 5.989 6.035 207,295 +0.05(+0.77%)
Aug 17, 2012 5.976 6.022 5.976 5.989 128,285 +0.00(+0.05%)
Aug 16, 2012 6.006 6.032 5.970 5.986 296,372 -0.03(-0.44%)
Aug 15, 2012 6.026 6.045 6.009 6.012 171,683 -0.02(-0.33%)
Aug 14, 2012 6.068 6.095 6.006 6.032 346,265 -0.04(-0.60%)
Aug 13, 2012 6.085 6.098 6.060 6.068 222,962 -0.05(-0.82%)
Aug 10, 2012 6.037 6.122 6.017 6.118 231,943 +0.08(+1.30%)
Aug 09, 2012 6.024 6.096 6.014 6.040 174,429 +0.00(+0.05%)
Aug 08, 2012 6.027 6.102 6.007 6.037 244,773 -0.02(-0.38%)
Aug 07, 2012 5.998 6.089 5.998 6.060 237,943 +0.06(+1.03%)
Aug 06, 2012 6.011 6.039 5.978 5.998 266,360 -0.05(-0.81%)
Aug 03, 2012 5.972 6.070 5.972 6.047 346,371 +0.08(+1.31%)
Aug 02, 2012 6.007 6.011 5.942 5.968 354,227 -0.04(-0.65%)
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.