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 (%)
Nov 30, 2012 5.653 5.660 5.542 5.562 313,197 -0.07(-1.26%)
Nov 29, 2012 5.656 5.676 5.626 5.633 134,804 -0.02(-0.30%)
Nov 28, 2012 5.640 5.663 5.596 5.650 244,754 +0.01(+0.12%)
Nov 27, 2012 5.693 5.727 5.640 5.643 245,235 -0.04(-0.71%)
Nov 26, 2012 5.633 5.690 5.617 5.683 177,903 +0.06(+1.08%)
Nov 23, 2012 5.640 5.640 5.606 5.623 58,671 +0.02(+0.36%)
Nov 21, 2012 5.535 5.616 5.481 5.603 151,923 +0.06(+1.03%)
Nov 20, 2012 5.562 5.633 5.539 5.545 230,631 -0.02(-0.30%)
Nov 19, 2012 5.539 5.613 5.458 5.562 469,688 +0.04(+0.79%)
Nov 16, 2012 5.007 5.528 5.007 5.518 903,549 +0.49(+9.71%)
Nov 15, 2012 5.188 5.252 4.885 5.030 1,820,996 -0.24(-4.60%)
Nov 14, 2012 5.653 5.700 5.178 5.273 1,280,033 -0.39(-6.91%)
Nov 13, 2012 5.801 5.801 5.651 5.664 395,155 -0.17(-2.86%)
Nov 12, 2012 5.791 5.844 5.771 5.831 229,153 +0.01(+0.23%)
Nov 09, 2012 5.694 5.844 5.681 5.818 448,485 +0.11(+1.87%)
Nov 08, 2012 5.677 5.734 5.651 5.711 399,060 +0.04(+0.65%)
Nov 07, 2012 5.651 5.674 5.627 5.674 212,807 +0.01(+0.18%)
Nov 06, 2012 5.657 5.684 5.651 5.664 141,136 +0.01(+0.18%)
Nov 05, 2012 5.691 5.704 5.644 5.654 362,241 -0.04(-0.76%)
Nov 02, 2012 5.694 5.714 5.694 5.697 217,173 +0.00(+0.06%)
Nov 01, 2012 5.694 5.731 5.674 5.694 213,403 +0.00(+0.00%)
Oct 31, 2012 5.727 5.727 5.661 5.694 195,299 -0.02(-0.41%)
Oct 26, 2012 5.671 5.717 5.717 5.717 207,510 +0.05(+0.88%)
Oct 25, 2012 5.714 5.724 5.637 5.667 377,896 -0.04(-0.76%)
Oct 24, 2012 5.717 5.724 5.684 5.711 142,155 +0.00(+0.00%)
Oct 23, 2012 5.697 5.724 5.677 5.711 163,229 -0.04(-0.70%)
Oct 19, 2012 5.691 5.761 5.691 5.751 232,004 +0.06(+1.06%)
Oct 18, 2012 5.644 5.734 5.644 5.691 309,115 +0.05(+0.95%)
Oct 17, 2012 5.667 5.710 5.627 5.637 302,515 -0.04(-0.75%)
Oct 16, 2012 5.611 5.751 5.608 5.680 564,236 +0.08(+1.35%)
Oct 15, 2012 5.754 5.764 5.567 5.604 665,889 -0.16(-2.78%)
Oct 12, 2012 5.707 5.794 5.707 5.764 539,248 +0.10(+1.81%)
Oct 11, 2012 5.446 5.708 5.439 5.661 1,075,232 +0.22(+4.08%)
Oct 10, 2012 5.675 5.714 5.327 5.439 3,106,702 -0.34(-5.85%)
Oct 09, 2012 6.102 6.112 5.691 5.777 1,786,680 -0.33(-5.42%)
Oct 08, 2012 6.228 6.228 6.062 6.109 663,807 -0.13(-2.02%)
Oct 05, 2012 6.208 6.235 6.198 6.235 138,124 +0.04(+0.70%)
Oct 04, 2012 6.211 6.211 6.188 6.191 163,303 -0.02(-0.27%)
Oct 03, 2012 6.201 6.225 6.182 6.208 177,627 +0.03(+0.43%)
Oct 02, 2012 6.198 6.224 6.168 6.182 265,889 -0.02(-0.32%)
Oct 01, 2012 6.195 6.221 6.168 6.201 191,993 +0.02(+0.32%)
Sep 28, 2012 6.165 6.188 6.155 6.182 148,946 +0.01(+0.21%)
Sep 27, 2012 6.165 6.179 6.158 6.168 105,055 +0.01(+0.16%)
Sep 26, 2012 6.155 6.178 6.152 6.158 120,547 +0.01(+0.22%)
Sep 25, 2012 6.165 6.188 6.138 6.145 187,646 -0.01(-0.22%)
Sep 24, 2012 6.178 6.178 6.132 6.158 209,794 -0.01(-0.21%)
Sep 21, 2012 6.162 6.182 6.148 6.172 107,470 +0.01(+0.22%)
Sep 20, 2012 6.152 6.185 6.142 6.158 196,856 +0.00(+0.05%)
Sep 19, 2012 6.152 6.191 6.142 6.155 131,674 +0.00(+0.05%)
Sep 18, 2012 6.115 6.162 6.115 6.152 151,654 +0.02(+0.25%)
Sep 17, 2012 6.148 6.155 6.122 6.136 186,900 -0.02(-0.25%)
Sep 14, 2012 6.102 6.185 6.085 6.152 170,448 +0.03(+0.54%)
Sep 13, 2012 6.132 6.191 6.105 6.119 294,633 -0.05(-0.77%)
Sep 12, 2012 6.067 6.189 6.067 6.166 626,794 +0.11(+1.74%)
Sep 11, 2012 6.077 6.126 6.061 6.061 260,437 -0.02(-0.27%)
Sep 10, 2012 6.067 6.084 6.061 6.077 169,886 +0.00(+0.00%)
Sep 07, 2012 6.067 6.084 6.067 6.077 119,519 +0.01(+0.16%)
Sep 06, 2012 6.090 6.146 6.064 6.067 222,370 -0.02(-0.27%)
Sep 05, 2012 6.011 6.084 6.005 6.084 237,064 +0.08(+1.31%)
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.