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 (%)
Jul 31, 2012 5.954 5.987 5.882 5.954 1,569,223 +0.13(+2.30%)
Jul 30, 2012 5.768 5.820 5.768 5.820 150,172 +0.04(+0.73%)
Jul 27, 2012 5.797 5.817 5.778 5.778 240,397 -0.02(-0.28%)
Jul 26, 2012 5.814 5.820 5.784 5.794 166,424 -0.01(-0.17%)
Jul 25, 2012 5.771 5.872 5.766 5.804 275,737 +0.05(+0.79%)
Jul 24, 2012 5.739 5.768 5.739 5.758 132,879 +0.02(+0.28%)
Jul 23, 2012 5.758 5.758 5.733 5.742 217,878 -0.02(-0.28%)
Jul 20, 2012 5.745 5.758 5.739 5.758 163,079 +0.01(+0.23%)
Jul 19, 2012 5.742 5.768 5.739 5.745 105,826 +0.00(+0.00%)
Jul 18, 2012 5.758 5.791 5.732 5.745 269,196 -0.00(-0.06%)
Jul 17, 2012 5.735 5.752 5.722 5.748 156,146 +0.02(+0.28%)
Jul 16, 2012 5.699 5.758 5.680 5.732 187,706 +0.02(+0.34%)
Jul 13, 2012 5.683 5.748 5.683 5.713 200,076 +0.05(+0.85%)
Jul 12, 2012 5.703 5.716 5.606 5.664 288,259 -0.04(-0.68%)
Jul 11, 2012 5.681 5.703 5.635 5.703 193,828 +0.02(+0.42%)
Jul 10, 2012 5.700 5.734 5.668 5.679 285,190 -0.00(-0.02%)
Jul 09, 2012 5.638 5.700 5.638 5.681 128,238 +0.04(+0.75%)
Jul 06, 2012 5.616 5.651 5.616 5.638 134,247 +0.02(+0.40%)
Jul 05, 2012 5.732 5.732 5.570 5.616 260,621 +0.02(+0.41%)
Jul 03, 2012 5.561 5.596 5.551 5.593 123,866 +0.02(+0.41%)
Jul 02, 2012 5.535 5.570 5.535 5.570 183,746 +0.04(+0.64%)
Jun 29, 2012 5.551 5.583 5.532 5.535 197,499 +0.02(+0.35%)
Jun 28, 2012 5.489 5.525 5.473 5.515 334,217 -0.01(-0.18%)
Jun 27, 2012 5.561 5.571 5.524 5.525 193,303 -0.05(-0.81%)
Jun 26, 2012 5.548 5.570 5.528 5.570 154,947 +0.05(+0.82%)
Jun 25, 2012 5.525 5.535 5.499 5.525 168,166 -0.01(-0.23%)
Jun 22, 2012 5.509 5.551 5.506 5.538 165,557 +0.04(+0.79%)
Jun 21, 2012 5.496 5.509 5.464 5.495 175,079 -0.02(-0.29%)
Jun 20, 2012 5.512 5.535 5.473 5.511 236,562 -0.00(-0.09%)
Jun 19, 2012 5.506 5.541 5.496 5.515 118,333 +0.01(+0.24%)
Jun 18, 2012 5.460 5.502 5.438 5.502 208,664 +0.03(+0.53%)
Jun 15, 2012 5.483 5.483 5.448 5.473 134,460 +0.02(+0.36%)
Jun 14, 2012 5.441 5.467 5.438 5.454 105,235 +0.02(+0.36%)
Jun 13, 2012 5.506 5.506 5.405 5.434 757,095 -0.07(-1.31%)
Jun 12, 2012 5.478 5.519 5.478 5.506 219,148 +0.03(+0.59%)
Jun 11, 2012 5.478 5.481 5.462 5.474 176,252 +0.01(+0.24%)
Jun 08, 2012 5.452 5.487 5.445 5.462 209,175 -0.01(-0.12%)
Jun 07, 2012 5.452 5.474 5.426 5.468 198,113 +0.04(+0.77%)
Jun 06, 2012 5.420 5.456 5.420 5.426 148,030 +0.01(+0.24%)
Jun 05, 2012 5.429 5.471 5.413 5.413 191,109 -0.01(-0.24%)
Jun 04, 2012 5.474 5.474 5.381 5.426 175,231 -0.02(-0.35%)
Jun 01, 2012 5.458 5.484 5.429 5.445 212,110 -0.04(-0.70%)
May 31, 2012 5.516 5.516 5.439 5.484 213,405 +0.02(+0.29%)
May 30, 2012 5.494 5.519 5.455 5.468 152,493 -0.02(-0.41%)
May 29, 2012 5.481 5.497 5.474 5.490 128,501 +0.01(+0.18%)
May 25, 2012 5.494 5.494 5.442 5.481 176,996 -0.01(-0.12%)
May 24, 2012 5.455 5.490 5.452 5.487 157,470 +0.03(+0.59%)
May 23, 2012 5.423 5.455 5.406 5.455 200,008 +0.03(+0.59%)
May 22, 2012 5.391 5.438 5.391 5.423 127,464 +0.03(+0.54%)
May 21, 2012 5.365 5.423 5.345 5.394 208,428 +0.02(+0.42%)
May 18, 2012 5.391 5.400 5.352 5.372 179,343 -0.01(-0.24%)
May 17, 2012 5.468 5.481 5.336 5.384 350,258 -0.09(-1.64%)
May 16, 2012 5.417 5.484 5.407 5.474 142,897 +0.05(+1.01%)
May 15, 2012 5.523 5.523 5.417 5.420 376,532 -0.05(-0.95%)
May 14, 2012 5.450 5.491 5.450 5.472 237,745 -0.02(-0.41%)
May 11, 2012 5.472 5.497 5.450 5.494 235,740 +0.02(+0.41%)
May 10, 2012 5.437 5.478 5.437 5.472 197,961 +0.04(+0.76%)
May 09, 2012 5.380 5.443 5.380 5.431 132,698 +0.01(+0.24%)
May 08, 2012 5.424 5.437 5.386 5.418 263,538 -0.02(-0.35%)
May 07, 2012 5.472 5.472 5.427 5.437 192,144 -0.04(-0.70%)
May 04, 2012 5.475 5.475 5.462 5.475 154,694 +0.00(+0.06%)
May 03, 2012 5.491 5.491 5.462 5.472 211,265 -0.02(-0.41%)
May 02, 2012 5.478 5.497 5.437 5.494 162,363 +0.01(+0.12%)
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.