Pioneer High Income Trust (NY: PHT )

8.015 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 5.298 5.298 5.224 5.267 222,193 +0.02(+0.29%)
May 30, 2012 5.276 5.301 5.239 5.252 158,773 -0.02(-0.41%)
May 29, 2012 5.264 5.279 5.258 5.273 133,792 +0.01(+0.18%)
May 25, 2012 5.276 5.276 5.227 5.264 184,285 -0.01(-0.12%)
May 24, 2012 5.239 5.273 5.236 5.270 163,955 +0.03(+0.59%)
May 23, 2012 5.208 5.239 5.192 5.239 208,244 +0.03(+0.59%)
May 22, 2012 5.178 5.223 5.178 5.208 132,713 +0.03(+0.54%)
May 21, 2012 5.153 5.208 5.134 5.181 217,011 +0.02(+0.42%)
May 18, 2012 5.178 5.186 5.141 5.159 186,728 -0.01(-0.24%)
May 17, 2012 5.252 5.264 5.125 5.171 364,681 -0.09(-1.64%)
May 16, 2012 5.202 5.267 5.193 5.258 148,781 +0.05(+1.01%)
May 15, 2012 5.304 5.304 5.202 5.205 392,037 -0.05(-0.95%)
May 14, 2012 5.234 5.274 5.234 5.255 247,543 -0.02(-0.41%)
May 11, 2012 5.255 5.280 5.234 5.277 245,455 +0.02(+0.41%)
May 10, 2012 5.222 5.261 5.222 5.255 206,119 +0.04(+0.76%)
May 09, 2012 5.167 5.228 5.167 5.216 138,166 +0.01(+0.24%)
May 08, 2012 5.209 5.222 5.173 5.203 274,399 -0.02(-0.35%)
May 07, 2012 5.255 5.255 5.213 5.222 200,062 -0.04(-0.70%)
May 04, 2012 5.258 5.258 5.246 5.258 161,069 +0.00(+0.06%)
May 03, 2012 5.274 5.274 5.246 5.255 219,972 -0.02(-0.41%)
May 02, 2012 5.262 5.280 5.222 5.277 169,054 +0.01(+0.12%)
May 01, 2012 5.185 5.271 5.185 5.271 303,355 +0.07(+1.31%)
Apr 30, 2012 5.194 5.203 5.173 5.203 249,271 +0.01(+0.28%)
Apr 27, 2012 5.170 5.194 5.151 5.188 157,321 +0.01(+0.18%)
Apr 26, 2012 5.167 5.197 5.145 5.179 160,298 +0.00(+0.06%)
Apr 25, 2012 5.200 5.203 5.157 5.176 225,186 -0.00(-0.06%)
Apr 24, 2012 5.194 5.203 5.154 5.179 234,961 -0.01(-0.24%)
Apr 23, 2012 5.157 5.200 5.118 5.191 286,905 +0.02(+0.30%)
Apr 20, 2012 5.112 5.176 5.108 5.176 178,531 +0.06(+1.26%)
Apr 19, 2012 5.142 5.148 5.081 5.112 144,841 -0.03(-0.60%)
Apr 18, 2012 5.139 5.151 5.110 5.142 160,797 +0.01(+0.24%)
Apr 17, 2012 5.087 5.133 5.084 5.130 213,022 +0.04(+0.87%)
Apr 16, 2012 5.087 5.107 5.081 5.086 102,215 +0.00(+0.04%)
Apr 13, 2012 5.112 5.121 5.081 5.084 254,829 -0.06(-1.19%)
Apr 12, 2012 5.133 5.151 5.087 5.145 238,630 +0.02(+0.41%)
Apr 11, 2012 5.164 5.164 5.070 5.124 265,859 +0.02(+0.30%)
Apr 10, 2012 5.161 5.209 5.067 5.109 378,779 -0.05(-0.88%)
Apr 09, 2012 5.161 5.173 5.146 5.155 252,785 -0.02(-0.47%)
Apr 05, 2012 5.103 5.182 5.085 5.179 302,137 +0.09(+1.85%)
Apr 04, 2012 5.112 5.130 5.079 5.085 200,808 -0.03(-0.65%)
Apr 03, 2012 5.103 5.143 5.100 5.118 249,652 +0.02(+0.30%)
Apr 02, 2012 5.058 5.140 5.048 5.103 182,062 +0.05(+0.90%)
Mar 30, 2012 5.064 5.067 5.039 5.058 175,013 +0.00(+0.00%)
Mar 29, 2012 5.042 5.067 5.015 5.058 172,157 +0.03(+0.60%)
Mar 28, 2012 4.994 5.045 4.994 5.027 179,216 +0.03(+0.67%)
Mar 27, 2012 4.994 5.024 4.957 4.994 376,355 -0.04(-0.84%)
Mar 26, 2012 4.976 5.069 4.954 5.036 287,458 +0.06(+1.22%)
Mar 23, 2012 5.036 5.036 4.924 4.976 569,851 -0.08(-1.50%)
Mar 22, 2012 5.100 5.112 5.030 5.052 314,298 -0.05(-0.95%)
Mar 21, 2012 5.133 5.173 5.082 5.100 214,215 -0.02(-0.41%)
Mar 20, 2012 5.033 5.130 5.033 5.121 296,398 +0.09(+1.75%)
Mar 19, 2012 5.143 5.152 5.030 5.033 456,068 -0.09(-1.66%)
Mar 16, 2012 5.243 5.261 5.039 5.118 1,100,029 -0.15(-2.77%)
Mar 15, 2012 5.303 5.310 5.258 5.264 279,727 -0.06(-1.20%)
Mar 14, 2012 5.340 5.344 5.297 5.328 133,544 -0.00(-0.06%)
Mar 13, 2012 5.325 5.349 5.267 5.331 223,909 -0.00(-0.06%)
Mar 12, 2012 5.346 5.358 5.313 5.334 164,626 -0.02(-0.47%)
Mar 09, 2012 5.347 5.383 5.311 5.359 285,908 +0.01(+0.23%)
Mar 08, 2012 5.289 5.347 5.289 5.347 211,073 +0.07(+1.37%)
Mar 07, 2012 5.208 5.347 5.208 5.274 178,323 +0.08(+1.45%)
Mar 06, 2012 5.289 5.302 5.199 5.199 373,972 -0.10(-1.93%)
Mar 05, 2012 5.311 5.320 5.298 5.302 166,674 -0.02(-0.34%)
Mar 02, 2012 5.311 5.332 5.305 5.320 255,558 -0.01(-0.17%)
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.