Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 6.051 6.054 6.005 6.034 215,896 +0.00(+0.00%)
Aug 30, 2012 5.995 6.034 5.988 6.034 214,640 +0.03(+0.49%)
Aug 29, 2012 5.942 6.005 5.932 6.005 209,230 +0.11(+1.90%)
Aug 27, 2012 5.913 5.982 5.890 5.893 334,828 -0.02(-0.33%)
Aug 24, 2012 5.890 5.919 5.883 5.913 208,081 +0.02(+0.28%)
Aug 23, 2012 5.939 5.942 5.893 5.896 239,716 -0.05(-0.77%)
Aug 22, 2012 5.952 5.964 5.942 5.942 237,575 -0.01(-0.17%)
Aug 21, 2012 6.038 6.044 5.939 5.952 308,831 -0.08(-1.36%)
Aug 20, 2012 5.992 6.034 5.988 6.034 207,335 +0.05(+0.77%)
Aug 17, 2012 5.975 6.021 5.975 5.988 128,310 +0.00(+0.05%)
Aug 16, 2012 6.005 6.031 5.968 5.985 296,430 -0.03(-0.44%)
Aug 15, 2012 6.024 6.044 6.008 6.011 171,717 -0.02(-0.33%)
Aug 14, 2012 6.067 6.093 6.005 6.031 346,332 -0.04(-0.60%)
Aug 13, 2012 6.084 6.097 6.059 6.067 223,006 -0.05(-0.82%)
Aug 10, 2012 6.036 6.121 6.016 6.117 231,988 +0.08(+1.30%)
Aug 09, 2012 6.023 6.094 6.013 6.039 174,462 +0.00(+0.05%)
Aug 08, 2012 6.026 6.101 6.006 6.036 244,821 -0.02(-0.38%)
Aug 07, 2012 5.997 6.088 5.997 6.059 237,989 +0.06(+1.03%)
Aug 06, 2012 6.010 6.038 5.977 5.997 266,412 -0.05(-0.81%)
Aug 03, 2012 5.970 6.068 5.970 6.045 346,438 +0.08(+1.31%)
Aug 02, 2012 6.006 6.010 5.941 5.967 354,296 -0.04(-0.65%)
Aug 01, 2012 6.088 6.117 5.951 6.006 1,648,566 +0.05(+0.88%)
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%)
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.