Pioneer High Income Trust (NY: PHT )

8.040 +0.060 (+0.75%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 5.673 5.700 5.666 5.673 170,410 +0.02(+0.41%)
Mar 27, 2013 5.650 5.684 5.633 5.650 235,337 +0.00(+0.00%)
Mar 26, 2013 5.673 5.713 5.650 5.650 356,989 -0.04(-0.65%)
Mar 25, 2013 5.686 5.720 5.650 5.686 218,110 +0.00(+0.00%)
Mar 22, 2013 5.713 5.723 5.683 5.686 155,268 -0.03(-0.53%)
Mar 21, 2013 5.713 5.730 5.703 5.716 157,027 +0.02(+0.29%)
Mar 20, 2013 5.683 5.737 5.623 5.700 248,170 +0.01(+0.20%)
Mar 19, 2013 5.680 5.733 5.657 5.688 139,899 +0.01(+0.21%)
Mar 18, 2013 5.606 5.706 5.606 5.676 270,489 +0.02(+0.41%)
Mar 15, 2013 5.693 5.693 5.596 5.653 443,992 -0.07(-1.17%)
Mar 14, 2013 5.713 5.733 5.677 5.720 208,517 +0.02(+0.34%)
Mar 13, 2013 5.667 5.710 5.657 5.700 318,243 +0.04(+0.64%)
Mar 12, 2013 5.674 5.694 5.661 5.664 263,106 +0.01(+0.12%)
Mar 11, 2013 5.654 5.694 5.644 5.657 273,362 +0.01(+0.23%)
Mar 08, 2013 5.691 5.697 5.644 5.644 274,327 -0.04(-0.75%)
Mar 07, 2013 5.664 5.687 5.658 5.687 149,893 +0.03(+0.46%)
Mar 06, 2013 5.657 5.676 5.646 5.661 194,916 +0.01(+0.23%)
Mar 05, 2013 5.647 5.664 5.631 5.647 196,179 +0.01(+0.18%)
Mar 04, 2013 5.601 5.637 5.592 5.637 182,751 +0.05(+0.83%)
Mar 01, 2013 5.555 5.624 5.555 5.591 153,388 +0.01(+0.24%)
Feb 28, 2013 5.616 5.637 5.571 5.578 225,466 -0.03(-0.59%)
Feb 27, 2013 5.574 5.618 5.568 5.611 149,930 +0.04(+0.77%)
Feb 26, 2013 5.568 5.578 5.551 5.568 115,845 +0.01(+0.18%)
Feb 25, 2013 5.598 5.621 5.508 5.558 274,007 -0.02(-0.30%)
Feb 22, 2013 5.614 5.647 5.561 5.574 246,186 -0.02(-0.36%)
Feb 21, 2013 5.637 5.637 5.588 5.594 219,927 -0.03(-0.53%)
Feb 20, 2013 5.611 5.654 5.611 5.624 135,295 +0.02(+0.36%)
Feb 19, 2013 5.628 5.647 5.591 5.604 250,679 -0.02(-0.35%)
Feb 15, 2013 5.654 5.661 5.594 5.624 170,996 -0.02(-0.41%)
Feb 14, 2013 5.637 5.667 5.588 5.647 160,930 +0.00(+0.00%)
Feb 13, 2013 5.621 5.664 5.598 5.647 199,541 +0.02(+0.40%)
Feb 12, 2013 5.622 5.638 5.595 5.625 241,571 +0.00(+0.06%)
Feb 11, 2013 5.566 5.631 5.566 5.622 201,207 +0.03(+0.47%)
Feb 08, 2013 5.552 5.595 5.549 5.595 192,075 +0.04(+0.77%)
Feb 07, 2013 5.575 5.615 5.552 5.552 160,735 -0.01(-0.18%)
Feb 06, 2013 5.549 5.615 5.546 5.562 201,262 +0.06(+1.08%)
Feb 04, 2013 5.464 5.510 5.464 5.503 172,831 +0.04(+0.66%)
Feb 01, 2013 5.510 5.510 5.451 5.467 291,918 -0.03(-0.48%)
Jan 31, 2013 5.539 5.566 5.451 5.493 252,953 -0.03(-0.54%)
Jan 30, 2013 5.546 5.579 5.510 5.523 251,117 -0.04(-0.65%)
Jan 29, 2013 5.589 5.592 5.543 5.559 169,533 -0.03(-0.45%)
Jan 28, 2013 5.582 5.595 5.562 5.584 290,349 +0.01(+0.15%)
Jan 25, 2013 5.585 5.608 5.562 5.575 413,299 -0.01(-0.24%)
Jan 24, 2013 5.592 5.625 5.556 5.589 232,803 -0.01(-0.12%)
Jan 23, 2013 5.569 5.608 5.559 5.595 193,063 +0.03(+0.47%)
Jan 22, 2013 5.549 5.589 5.529 5.569 373,127 +0.02(+0.36%)
Jan 18, 2013 5.536 5.559 5.523 5.549 178,991 +0.01(+0.12%)
Jan 17, 2013 5.543 5.559 5.493 5.543 202,250 -0.01(-0.18%)
Jan 16, 2013 5.506 5.552 5.497 5.552 153,591 +0.06(+1.02%)
Jan 15, 2013 5.510 5.556 5.497 5.497 223,695 -0.02(-0.30%)
Jan 14, 2013 5.529 5.533 5.510 5.513 174,075 -0.04(-0.71%)
Jan 11, 2013 5.529 5.556 5.500 5.552 138,162 -0.00(-0.06%)
Jan 10, 2013 5.589 5.589 5.546 5.556 218,925 -0.03(-0.47%)
Jan 09, 2013 5.546 5.585 5.545 5.582 240,789 +0.07(+1.25%)
Jan 08, 2013 5.520 5.559 5.493 5.513 180,623 -0.01(-0.24%)
Jan 07, 2013 5.470 5.559 5.427 5.526 366,427 +0.02(+0.36%)
Jan 04, 2013 5.437 5.513 5.437 5.506 264,335 +0.05(+0.97%)
Jan 03, 2013 5.395 5.490 5.395 5.454 341,842 +0.04(+0.79%)
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.