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 (%)
Sep 30, 2011 4.985 5.003 4.912 4.928 275,310 -0.06(-1.21%)
Sep 29, 2011 4.994 5.030 4.964 4.988 197,624 +0.02(+0.42%)
Sep 28, 2011 5.000 5.036 4.967 4.967 196,214 -0.03(-0.66%)
Sep 27, 2011 4.973 5.045 4.970 5.000 231,488 +0.05(+0.97%)
Sep 26, 2011 4.925 4.958 4.870 4.952 367,210 +0.04(+0.86%)
Sep 23, 2011 4.888 4.925 4.851 4.909 190,045 +0.00(+0.04%)
Sep 22, 2011 4.897 4.921 4.882 4.908 301,785 -0.05(-0.95%)
Sep 21, 2011 4.934 4.966 4.928 4.955 249,877 +0.02(+0.49%)
Sep 20, 2011 4.973 4.979 4.931 4.931 207,943 -0.04(-0.73%)
Sep 19, 2011 4.928 4.967 4.897 4.967 271,471 +0.03(+0.55%)
Sep 16, 2011 4.931 4.955 4.870 4.940 251,267 +0.00(+0.06%)
Sep 15, 2011 4.949 4.949 4.906 4.937 248,231 -0.01(-0.12%)
Sep 14, 2011 4.943 4.952 4.922 4.943 335,387 +0.01(+0.12%)
Sep 13, 2011 4.940 4.943 4.912 4.937 192,398 +0.00(+0.05%)
Sep 12, 2011 4.794 4.937 4.794 4.934 305,112 +0.02(+0.43%)
Sep 09, 2011 4.887 4.916 4.854 4.913 325,285 +0.01(+0.24%)
Sep 08, 2011 4.887 4.916 4.857 4.901 248,402 +0.02(+0.43%)
Sep 07, 2011 4.878 4.916 4.872 4.881 420,219 +0.02(+0.49%)
Sep 06, 2011 4.785 4.857 4.752 4.857 440,465 +0.01(+0.31%)
Sep 02, 2011 4.833 4.869 4.815 4.842 121,517 -0.03(-0.55%)
Sep 01, 2011 4.854 4.893 4.842 4.869 144,681 +0.01(+0.25%)
Aug 31, 2011 4.881 4.931 4.833 4.857 355,957 +0.03(+0.56%)
Aug 30, 2011 4.881 4.895 4.809 4.830 284,785 -0.06(-1.16%)
Aug 29, 2011 4.803 4.887 4.797 4.887 256,857 +0.10(+2.12%)
Aug 26, 2011 4.746 4.788 4.680 4.785 392,180 +0.05(+1.07%)
Aug 25, 2011 4.710 4.743 4.677 4.734 214,889 +0.03(+0.64%)
Aug 24, 2011 4.689 4.734 4.677 4.704 191,467 +0.03(+0.57%)
Aug 23, 2011 4.588 4.683 4.573 4.677 311,576 +0.07(+1.62%)
Aug 22, 2011 4.725 4.734 4.579 4.603 342,329 -0.05(-1.16%)
Aug 19, 2011 4.680 4.716 4.635 4.656 339,916 -0.08(-1.64%)
Aug 18, 2011 4.716 4.773 4.647 4.734 496,379 -0.05(-1.06%)
Aug 17, 2011 4.782 4.821 4.782 4.785 179,338 +0.00(+0.06%)
Aug 16, 2011 4.833 4.842 4.773 4.782 360,909 -0.07(-1.36%)
Aug 15, 2011 4.845 4.898 4.785 4.848 488,811 +0.07(+1.37%)
Aug 12, 2011 4.662 4.824 4.552 4.782 1,112,235 +0.12(+2.63%)
Aug 11, 2011 4.495 4.659 4.495 4.659 388,456 +0.14(+3.09%)
Aug 10, 2011 4.502 4.591 4.443 4.520 503,580 -0.01(-0.26%)
Aug 09, 2011 4.309 4.555 4.226 4.532 1,266,675 +0.31(+7.37%)
Aug 08, 2011 4.309 4.374 4.182 4.221 1,596,640 -0.38(-8.18%)
Aug 05, 2011 4.694 4.757 4.333 4.597 1,815,418 -0.12(-2.51%)
Aug 04, 2011 4.780 4.798 4.700 4.715 448,073 -0.09(-1.79%)
Aug 03, 2011 4.774 4.837 4.763 4.801 342,305 -0.01(-0.25%)
Aug 02, 2011 4.724 4.825 4.706 4.813 282,533 +0.07(+1.37%)
Aug 01, 2011 4.786 4.830 4.727 4.748 497,716 +0.07(+1.52%)
Jul 29, 2011 4.697 4.697 4.619 4.677 460,245 -0.03(-0.57%)
Jul 28, 2011 4.727 4.771 4.635 4.703 564,486 -0.04(-0.87%)
Jul 27, 2011 4.854 4.854 4.739 4.745 582,148 -0.12(-2.57%)
Jul 26, 2011 4.845 4.884 4.810 4.870 205,434 +0.02(+0.50%)
Jul 25, 2011 4.914 4.914 4.842 4.845 232,263 -0.06(-1.15%)
Jul 22, 2011 4.911 4.914 4.902 4.902 170,155 +0.03(+0.61%)
Jul 21, 2011 4.848 4.902 4.845 4.872 177,147 +0.02(+0.49%)
Jul 20, 2011 4.869 4.869 4.831 4.848 226,131 +0.00(+0.06%)
Jul 19, 2011 4.831 4.863 4.828 4.845 142,988 +0.04(+0.80%)
Jul 18, 2011 4.928 4.928 4.798 4.807 335,090 -0.08(-1.70%)
Jul 15, 2011 4.911 4.928 4.851 4.890 252,575 -0.03(-0.64%)
Jul 14, 2011 4.982 4.991 4.920 4.921 213,723 -0.06(-1.15%)
Jul 13, 2011 4.973 4.982 4.949 4.979 249,040 +0.03(+0.52%)
Jul 12, 2011 4.976 4.979 4.923 4.953 303,565 -0.03(-0.59%)
Jul 11, 2011 4.965 5.000 4.965 4.982 167,332 -0.03(-0.64%)
Jul 08, 2011 4.973 5.038 4.950 5.015 266,491 +0.02(+0.47%)
Jul 07, 2011 4.953 4.994 4.953 4.991 241,369 +0.04(+0.89%)
Jul 06, 2011 4.970 4.979 4.923 4.947 195,951 -0.02(-0.47%)
Jul 05, 2011 4.923 4.991 4.906 4.970 315,048 +0.06(+1.32%)
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.