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 (%)
Jan 31, 2013 5.767 5.795 5.675 5.719 242,958 -0.03(-0.54%)
Jan 30, 2013 5.774 5.808 5.736 5.750 241,194 -0.04(-0.65%)
Jan 29, 2013 5.819 5.822 5.771 5.788 162,834 -0.03(-0.45%)
Jan 28, 2013 5.812 5.825 5.791 5.814 278,876 +0.01(+0.15%)
Jan 25, 2013 5.815 5.839 5.791 5.805 396,968 -0.01(-0.24%)
Jan 24, 2013 5.822 5.856 5.784 5.819 223,604 -0.01(-0.12%)
Jan 23, 2013 5.798 5.839 5.788 5.825 185,435 +0.03(+0.47%)
Jan 22, 2013 5.777 5.819 5.757 5.798 358,384 +0.02(+0.36%)
Jan 18, 2013 5.764 5.788 5.750 5.777 171,918 +0.01(+0.12%)
Jan 17, 2013 5.771 5.787 5.719 5.771 194,259 -0.01(-0.18%)
Jan 16, 2013 5.733 5.781 5.723 5.781 147,522 +0.06(+1.02%)
Jan 15, 2013 5.736 5.784 5.723 5.723 214,856 -0.02(-0.30%)
Jan 14, 2013 5.757 5.760 5.736 5.740 167,197 -0.04(-0.71%)
Jan 11, 2013 5.757 5.784 5.726 5.781 132,703 -0.00(-0.06%)
Jan 10, 2013 5.819 5.819 5.774 5.784 210,275 -0.03(-0.47%)
Jan 09, 2013 5.774 5.815 5.773 5.812 231,275 +0.07(+1.25%)
Jan 08, 2013 5.747 5.788 5.719 5.740 173,486 -0.01(-0.24%)
Jan 07, 2013 5.695 5.788 5.651 5.753 351,948 +0.02(+0.36%)
Jan 04, 2013 5.661 5.740 5.661 5.733 253,890 +0.05(+0.97%)
Jan 03, 2013 5.617 5.716 5.617 5.678 328,335 +0.04(+0.79%)
Jan 02, 2013 5.567 5.661 5.452 5.634 329,202 +0.18(+3.33%)
Dec 31, 2012 5.456 5.473 5.404 5.452 301,836 -0.01(-0.19%)
Dec 28, 2012 5.473 5.517 5.421 5.462 266,356 -0.01(-0.13%)
Dec 27, 2012 5.414 5.476 5.370 5.469 273,358 +0.04(+0.74%)
Dec 26, 2012 5.422 5.449 5.395 5.429 220,640 -0.02(-0.44%)
Dec 24, 2012 5.412 5.473 5.388 5.453 134,505 +0.02(+0.31%)
Dec 21, 2012 5.392 5.445 5.371 5.436 246,894 -0.01(-0.12%)
Dec 20, 2012 5.494 5.507 5.432 5.443 246,883 -0.03(-0.62%)
Dec 19, 2012 5.477 5.534 5.446 5.477 276,235 +0.00(+0.06%)
Dec 18, 2012 5.443 5.487 5.422 5.473 329,259 +0.03(+0.50%)
Dec 17, 2012 5.494 5.500 5.368 5.446 548,245 -0.06(-1.05%)
Dec 14, 2012 5.602 5.633 5.490 5.504 319,932 -0.11(-1.88%)
Dec 13, 2012 5.599 5.616 5.568 5.609 249,781 -0.01(-0.12%)
Dec 12, 2012 5.575 5.667 5.565 5.616 234,333 +0.04(+0.73%)
Dec 11, 2012 5.544 5.589 5.544 5.575 261,774 +0.03(+0.60%)
Dec 10, 2012 5.532 5.552 5.525 5.542 322,330 +0.00(+0.06%)
Dec 07, 2012 5.572 5.572 5.505 5.539 120,440 +0.03(+0.61%)
Dec 06, 2012 5.525 5.609 5.498 5.505 150,411 -0.01(-0.23%)
Dec 05, 2012 5.454 5.528 5.454 5.518 284,030 +0.05(+0.97%)
Dec 04, 2012 5.451 5.545 5.350 5.464 314,254 -0.10(-1.76%)
Nov 30, 2012 5.653 5.660 5.542 5.562 313,197 -0.07(-1.26%)
Nov 29, 2012 5.656 5.676 5.626 5.633 134,804 -0.02(-0.30%)
Nov 28, 2012 5.640 5.663 5.596 5.650 244,754 +0.01(+0.12%)
Nov 27, 2012 5.693 5.727 5.640 5.643 245,235 -0.04(-0.71%)
Nov 26, 2012 5.633 5.690 5.617 5.683 177,903 +0.06(+1.08%)
Nov 23, 2012 5.640 5.640 5.606 5.623 58,671 +0.02(+0.36%)
Nov 21, 2012 5.535 5.616 5.481 5.603 151,923 +0.06(+1.03%)
Nov 20, 2012 5.562 5.633 5.539 5.545 230,631 -0.02(-0.30%)
Nov 19, 2012 5.539 5.613 5.458 5.562 469,688 +0.04(+0.79%)
Nov 16, 2012 5.007 5.528 5.007 5.518 903,549 +0.49(+9.71%)
Nov 15, 2012 5.188 5.252 4.885 5.030 1,820,996 -0.24(-4.60%)
Nov 14, 2012 5.653 5.700 5.178 5.273 1,280,033 -0.39(-6.91%)
Nov 13, 2012 5.801 5.801 5.651 5.664 395,155 -0.17(-2.86%)
Nov 12, 2012 5.791 5.844 5.771 5.831 229,153 +0.01(+0.23%)
Nov 09, 2012 5.694 5.844 5.681 5.818 448,485 +0.11(+1.87%)
Nov 08, 2012 5.677 5.734 5.651 5.711 399,060 +0.04(+0.65%)
Nov 07, 2012 5.651 5.674 5.627 5.674 212,807 +0.01(+0.18%)
Nov 06, 2012 5.657 5.684 5.651 5.664 141,136 +0.01(+0.18%)
Nov 05, 2012 5.691 5.704 5.644 5.654 362,241 -0.04(-0.76%)
Nov 02, 2012 5.694 5.714 5.694 5.697 217,173 +0.00(+0.06%)
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.