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 4.941 4.966 4.921 4.938 202,820 +0.01(+0.18%)
Jun 29, 2011 4.903 4.956 4.894 4.929 166,403 +0.04(+0.84%)
Jun 28, 2011 4.853 4.903 4.817 4.888 256,626 +0.04(+0.85%)
Jun 27, 2011 4.800 4.862 4.800 4.847 251,081 +0.06(+1.17%)
Jun 24, 2011 4.788 4.850 4.782 4.791 189,068 -0.00(-0.06%)
Jun 23, 2011 4.818 4.841 4.791 4.794 243,874 -0.05(-0.97%)
Jun 22, 2011 4.791 4.856 4.791 4.841 280,554 +0.05(+1.10%)
Jun 21, 2011 4.735 4.788 4.733 4.788 283,331 +0.07(+1.52%)
Jun 20, 2011 4.694 4.727 4.694 4.717 512,677 +0.02(+0.48%)
Jun 17, 2011 4.686 4.750 4.650 4.694 260,520 +0.02(+0.38%)
Jun 16, 2011 4.747 4.788 4.665 4.677 298,047 -0.08(-1.73%)
Jun 15, 2011 4.800 4.800 4.709 4.759 402,629 -0.06(-1.16%)
Jun 14, 2011 4.730 4.832 4.730 4.815 325,389 +0.09(+1.80%)
Jun 13, 2011 4.800 4.827 4.618 4.730 799,263 -0.09(-1.78%)
Jun 10, 2011 4.810 4.839 4.719 4.815 811,000 -0.01(-0.12%)
Jun 09, 2011 4.815 4.850 4.696 4.821 826,310 -0.03(-0.53%)
Jun 08, 2011 4.952 4.952 4.783 4.847 790,418 -0.11(-2.12%)
Jun 07, 2011 4.970 4.984 4.938 4.952 272,362 -0.01(-0.23%)
Jun 06, 2011 5.022 5.025 4.961 4.964 213,309 -0.06(-1.22%)
Jun 03, 2011 5.019 5.033 5.008 5.025 220,123 -0.02(-0.33%)
May 24, 2011 5.063 5.072 5.014 5.042 226,965 -0.02(-0.30%)
May 23, 2011 5.034 5.057 5.019 5.057 210,711 +0.00(+0.06%)
May 20, 2011 5.005 5.054 4.999 5.054 193,774 +0.04(+0.90%)
May 19, 2011 5.022 5.046 4.996 5.010 187,259 -0.00(-0.08%)
May 18, 2011 4.990 5.019 4.982 5.014 220,178 +0.03(+0.53%)
May 17, 2011 4.982 5.008 4.965 4.987 223,244 +0.01(+0.12%)
May 16, 2011 5.016 5.054 4.958 4.982 310,492 -0.01(-0.29%)
May 13, 2011 5.005 5.063 4.993 4.996 326,763 -0.01(-0.17%)
May 12, 2011 5.037 5.037 4.976 5.005 217,885 -0.00(-0.01%)
May 11, 2011 4.968 5.008 4.965 5.006 359,557 +0.03(+0.52%)
May 10, 2011 4.948 4.982 4.948 4.980 352,028 +0.03(+0.64%)
May 09, 2011 4.925 4.956 4.924 4.948 250,016 +0.02(+0.41%)
May 06, 2011 4.919 4.960 4.913 4.928 324,478 +0.01(+0.12%)
May 05, 2011 4.904 4.959 4.896 4.922 184,124 +0.00(+0.00%)
May 04, 2011 4.902 4.945 4.896 4.922 219,767 +0.02(+0.35%)
May 03, 2011 4.890 4.930 4.890 4.904 258,479 +0.01(+0.12%)
May 02, 2011 4.890 4.899 4.890 4.899 243,255 +0.01(+0.30%)
Apr 29, 2011 4.876 4.884 4.870 4.884 187,010 +0.02(+0.34%)
Apr 28, 2011 4.873 4.876 4.855 4.867 213,276 -0.00(-0.05%)
Apr 27, 2011 4.861 4.878 4.858 4.870 240,407 +0.01(+0.12%)
Apr 26, 2011 4.864 4.873 4.841 4.864 189,110 +0.00(+0.00%)
Apr 25, 2011 4.850 4.864 4.835 4.864 273,718 +0.03(+0.66%)
Apr 21, 2011 4.826 4.841 4.809 4.832 119,648 +0.02(+0.48%)
Apr 20, 2011 4.832 4.835 4.790 4.809 198,968 +0.00(+0.00%)
Apr 19, 2011 4.806 4.809 4.787 4.809 214,750 +0.01(+0.24%)
Apr 18, 2011 4.734 4.800 4.717 4.797 316,672 +0.06(+1.34%)
Apr 15, 2011 4.731 4.743 4.717 4.734 258,773 -0.01(-0.12%)
Apr 14, 2011 4.725 4.743 4.717 4.740 265,005 -0.02(-0.49%)
Apr 13, 2011 4.780 4.795 4.740 4.763 230,933 -0.01(-0.14%)
Apr 12, 2011 4.789 4.801 4.712 4.769 364,175 -0.06(-1.25%)
Apr 11, 2011 4.798 4.832 4.789 4.830 215,506 +0.04(+0.90%)
Apr 08, 2011 4.815 4.821 4.770 4.787 220,939 -0.03(-0.60%)
Apr 07, 2011 4.792 4.815 4.784 4.815 180,407 +0.02(+0.48%)
Apr 06, 2011 4.795 4.801 4.766 4.792 171,706 +0.01(+0.12%)
Apr 05, 2011 4.764 4.801 4.758 4.787 326,937 +0.02(+0.36%)
Apr 04, 2011 4.746 4.781 4.729 4.769 188,243 +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.