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 (%)
Jun 30, 2011 4.942 4.967 4.921 4.939 202,781 +0.01(+0.18%)
Jun 29, 2011 4.904 4.957 4.895 4.930 166,371 +0.04(+0.84%)
Jun 28, 2011 4.854 4.904 4.818 4.889 256,576 +0.04(+0.85%)
Jun 27, 2011 4.801 4.863 4.801 4.848 251,032 +0.06(+1.17%)
Jun 24, 2011 4.789 4.851 4.783 4.792 189,031 -0.00(-0.06%)
Jun 23, 2011 4.819 4.842 4.792 4.795 243,827 -0.05(-0.97%)
Jun 22, 2011 4.792 4.857 4.792 4.842 280,499 +0.05(+1.10%)
Jun 21, 2011 4.736 4.789 4.734 4.789 283,276 +0.07(+1.52%)
Jun 20, 2011 4.695 4.728 4.695 4.718 512,578 +0.02(+0.48%)
Jun 17, 2011 4.686 4.751 4.651 4.695 260,470 +0.02(+0.38%)
Jun 16, 2011 4.748 4.789 4.666 4.678 297,990 -0.08(-1.73%)
Jun 15, 2011 4.801 4.801 4.710 4.760 402,551 -0.06(-1.16%)
Jun 14, 2011 4.730 4.833 4.730 4.816 325,326 +0.09(+1.80%)
Jun 13, 2011 4.801 4.827 4.619 4.730 799,108 -0.09(-1.78%)
Jun 10, 2011 4.811 4.840 4.720 4.816 810,843 -0.01(-0.12%)
Jun 09, 2011 4.816 4.851 4.697 4.822 826,149 -0.03(-0.53%)
Jun 08, 2011 4.953 4.953 4.784 4.848 790,264 -0.11(-2.12%)
Jun 07, 2011 4.971 4.985 4.939 4.953 272,309 -0.01(-0.23%)
Jun 06, 2011 5.023 5.026 4.962 4.965 213,268 -0.06(-1.22%)
Jun 03, 2011 5.020 5.034 5.009 5.026 220,081 -0.02(-0.33%)
May 24, 2011 5.064 5.073 5.015 5.043 226,921 -0.02(-0.30%)
May 23, 2011 5.035 5.058 5.020 5.058 210,670 +0.00(+0.06%)
May 20, 2011 5.006 5.055 5.000 5.055 193,736 +0.04(+0.90%)
May 19, 2011 5.023 5.047 4.997 5.010 187,222 -0.00(-0.08%)
May 18, 2011 4.991 5.020 4.982 5.015 220,135 +0.03(+0.53%)
May 17, 2011 4.982 5.009 4.966 4.988 223,200 +0.01(+0.12%)
May 16, 2011 5.017 5.055 4.959 4.982 310,432 -0.01(-0.29%)
May 13, 2011 5.006 5.064 4.994 4.997 326,699 -0.01(-0.17%)
May 12, 2011 5.038 5.038 4.977 5.006 217,843 -0.00(-0.01%)
May 11, 2011 4.969 5.009 4.966 5.007 359,487 +0.03(+0.52%)
May 10, 2011 4.949 4.983 4.949 4.981 351,959 +0.03(+0.64%)
May 09, 2011 4.926 4.957 4.925 4.949 249,967 +0.02(+0.41%)
May 06, 2011 4.920 4.961 4.914 4.928 324,415 +0.01(+0.12%)
May 05, 2011 4.905 4.960 4.897 4.923 184,088 +0.00(+0.00%)
May 04, 2011 4.902 4.946 4.897 4.923 219,725 +0.02(+0.35%)
May 03, 2011 4.891 4.931 4.891 4.905 258,429 +0.01(+0.12%)
May 02, 2011 4.891 4.900 4.891 4.900 243,207 +0.01(+0.30%)
Apr 29, 2011 4.876 4.885 4.871 4.885 186,974 +0.02(+0.34%)
Apr 28, 2011 4.874 4.877 4.856 4.868 213,235 -0.00(-0.05%)
Apr 27, 2011 4.862 4.879 4.859 4.871 240,360 +0.01(+0.12%)
Apr 26, 2011 4.865 4.874 4.842 4.865 189,074 +0.00(+0.00%)
Apr 25, 2011 4.850 4.865 4.836 4.865 273,665 +0.03(+0.66%)
Apr 21, 2011 4.827 4.842 4.810 4.833 119,625 +0.02(+0.48%)
Apr 20, 2011 4.833 4.836 4.791 4.810 198,930 +0.00(+0.00%)
Apr 19, 2011 4.807 4.810 4.788 4.810 214,708 +0.01(+0.24%)
Apr 18, 2011 4.735 4.801 4.717 4.798 316,611 +0.06(+1.34%)
Apr 15, 2011 4.732 4.744 4.717 4.735 258,723 -0.01(-0.12%)
Apr 14, 2011 4.726 4.744 4.717 4.741 264,954 -0.02(-0.49%)
Apr 13, 2011 4.781 4.796 4.741 4.764 230,888 -0.01(-0.14%)
Apr 12, 2011 4.790 4.802 4.713 4.770 364,104 -0.06(-1.25%)
Apr 11, 2011 4.799 4.833 4.790 4.830 215,464 +0.04(+0.90%)
Apr 08, 2011 4.816 4.822 4.771 4.787 220,896 -0.03(-0.60%)
Apr 07, 2011 4.793 4.816 4.785 4.816 180,372 +0.02(+0.48%)
Apr 06, 2011 4.796 4.802 4.767 4.793 171,672 +0.01(+0.12%)
Apr 05, 2011 4.765 4.802 4.759 4.787 326,874 +0.02(+0.36%)
Apr 04, 2011 4.747 4.782 4.730 4.770 188,207 +0.02(+0.46%)
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.