Pioneer High Income Trust (NY: PHT )

7.110 +0.022 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 16.87 16.90 16.85 16.90 54,047 +0.06(+0.34%)
Apr 28, 2011 16.86 16.87 16.80 16.84 61,638 -0.01(-0.05%)
Apr 27, 2011 16.82 16.88 16.81 16.85 69,479 +0.02(+0.12%)
Apr 26, 2011 16.83 16.86 16.75 16.83 54,654 +0.00(+0.00%)
Apr 25, 2011 16.78 16.83 16.73 16.83 79,106 +0.11(+0.66%)
Apr 21, 2011 16.70 16.75 16.64 16.72 34,579 +0.08(+0.48%)
Apr 20, 2011 16.72 16.73 16.57 16.64 57,503 +0.00(+0.00%)
Apr 19, 2011 16.63 16.64 16.57 16.64 62,064 +0.04(+0.24%)
Apr 18, 2011 16.38 16.61 16.32 16.60 91,520 +0.22(+1.34%)
Apr 15, 2011 16.37 16.41 16.32 16.38 74,787 -0.02(-0.12%)
Apr 14, 2011 16.35 16.41 16.32 16.40 76,588 -0.08(-0.49%)
Apr 13, 2011 16.54 16.59 16.40 16.48 66,741 -0.16(-0.96%)
Apr 12, 2011 16.71 16.75 16.44 16.64 104,379 -0.21(-1.25%)
Apr 11, 2011 16.74 16.86 16.71 16.85 61,768 +0.15(+0.90%)
Apr 08, 2011 16.80 16.82 16.64 16.70 63,325 -0.10(-0.60%)
Apr 07, 2011 16.72 16.80 16.69 16.80 51,708 +0.08(+0.48%)
Apr 06, 2011 16.73 16.75 16.63 16.72 49,214 +0.02(+0.12%)
Apr 05, 2011 16.62 16.75 16.60 16.70 93,706 +0.06(+0.36%)
Apr 04, 2011 16.56 16.68 16.50 16.64 53,954 +0.08(+0.46%)
Apr 01, 2011 16.59 16.63 16.52 16.56 53,187 +0.01(+0.09%)
Mar 31, 2011 16.53 16.60 16.50 16.55 54,078 +0.04(+0.24%)
Mar 30, 2011 16.64 16.68 16.45 16.51 96,936 -0.10(-0.60%)
Mar 29, 2011 16.57 16.61 16.50 16.61 78,379 +0.01(+0.06%)
Mar 28, 2011 16.59 16.60 16.48 16.60 148,589 +0.03(+0.19%)
Mar 25, 2011 16.57 16.59 16.50 16.57 79,097 +0.04(+0.23%)
Mar 24, 2011 16.43 16.56 16.39 16.53 41,470 +0.08(+0.49%)
Mar 23, 2011 16.30 16.45 16.26 16.45 38,548 +0.19(+1.19%)
Mar 22, 2011 16.28 16.46 16.20 16.26 56,309 +0.01(+0.04%)
Mar 21, 2011 16.34 16.38 16.21 16.25 79,218 -0.05(-0.31%)
Mar 18, 2011 16.47 16.49 16.23 16.30 90,172 -0.05(-0.31%)
Mar 17, 2011 16.21 16.36 16.15 16.35 50,855 +0.23(+1.43%)
Mar 16, 2011 16.09 16.51 16.07 16.12 116,916 +0.04(+0.25%)
Mar 15, 2011 16.09 16.47 16.05 16.08 152,618 -0.39(-2.37%)
Mar 14, 2011 16.57 16.63 16.45 16.47 47,419 -0.10(-0.60%)
Mar 11, 2011 16.45 16.59 16.45 16.57 46,790 -0.13(-0.78%)
Mar 10, 2011 16.69 16.78 16.64 16.70 55,481 -0.04(-0.24%)
Mar 09, 2011 16.71 16.77 16.65 16.74 60,407 +0.04(+0.24%)
Mar 08, 2011 16.70 16.75 16.64 16.70 59,588 +0.01(+0.06%)
Mar 07, 2011 16.80 16.82 16.61 16.69 71,216 +0.09(+0.54%)
Mar 04, 2011 16.63 16.66 16.53 16.60 47,568 -0.11(-0.66%)
Mar 03, 2011 16.61 16.82 16.56 16.71 79,464 +0.11(+0.66%)
Mar 02, 2011 16.50 16.60 16.43 16.60 55,906 +0.10(+0.61%)
Mar 01, 2011 16.58 16.58 16.42 16.50 47,304 +0.01(+0.06%)
Feb 28, 2011 16.52 16.52 16.32 16.49 72,828 +0.11(+0.67%)
Feb 25, 2011 16.31 16.39 16.28 16.38 55,103 +0.12(+0.74%)
Feb 24, 2011 16.20 16.32 16.14 16.26 62,444 +0.05(+0.31%)
Feb 23, 2011 16.22 16.27 16.00 16.21 62,400 +0.14(+0.87%)
Feb 22, 2011 16.25 16.25 16.05 16.07 105,641 -0.23(-1.41%)
Feb 18, 2011 16.35 16.35 16.27 16.30 41,088 -0.08(-0.49%)
Feb 17, 2011 16.25 16.40 16.14 16.38 101,053 +0.13(+0.80%)
Feb 16, 2011 16.14 16.30 16.12 16.25 59,623 +0.11(+0.68%)
Feb 15, 2011 16.19 16.23 16.07 16.14 52,011 +0.00(+0.00%)
Feb 14, 2011 16.05 16.50 16.00 16.14 217,617 +0.14(+0.88%)
Feb 11, 2011 16.01 16.08 15.96 16.00 54,077 -0.10(-0.62%)
Feb 10, 2011 16.11 16.16 16.03 16.10 75,066 -0.08(-0.49%)
Feb 09, 2011 16.17 16.20 16.01 16.18 53,054 +0.01(+0.06%)
Feb 08, 2011 16.06 16.17 15.98 16.17 82,444 +0.12(+0.75%)
Feb 07, 2011 15.93 16.14 15.93 16.05 136,967 +0.16(+1.01%)
Feb 04, 2011 15.98 16.07 15.88 15.89 78,785 -0.10(-0.63%)
Feb 03, 2011 16.00 16.05 15.92 15.99 88,101 -0.02(-0.12%)
Feb 02, 2011 16.14 16.22 16.01 16.01 122,228 -0.11(-0.68%)
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.