Pioneer High Income Trust (NY: PHT )

7.050 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 17.17 17.17 16.93 17.07 68,560 +0.05(+0.29%)
May 30, 2012 17.10 17.18 16.98 17.02 48,991 -0.07(-0.41%)
May 29, 2012 17.06 17.11 17.04 17.09 41,283 +0.03(+0.18%)
May 25, 2012 17.10 17.10 16.94 17.06 56,863 -0.02(-0.12%)
May 24, 2012 16.98 17.09 16.97 17.08 50,590 +0.10(+0.59%)
May 23, 2012 16.88 16.98 16.83 16.98 64,256 +0.10(+0.59%)
May 22, 2012 16.78 16.93 16.78 16.88 40,950 +0.09(+0.54%)
May 21, 2012 16.70 16.88 16.64 16.79 66,961 +0.07(+0.42%)
May 18, 2012 16.78 16.81 16.66 16.72 57,617 -0.04(-0.24%)
May 17, 2012 17.02 17.06 16.61 16.76 112,526 -0.28(-1.64%)
May 16, 2012 16.86 17.07 16.83 17.04 45,908 +0.17(+1.01%)
May 15, 2012 17.19 17.19 16.86 16.87 120,967 -0.30(-1.75%)
May 14, 2012 17.10 17.23 17.10 17.17 75,768 -0.07(-0.41%)
May 11, 2012 17.17 17.25 17.10 17.24 75,129 +0.07(+0.41%)
May 10, 2012 17.06 17.19 17.06 17.17 63,089 +0.13(+0.76%)
May 09, 2012 16.88 17.08 16.88 17.04 42,290 +0.04(+0.24%)
May 08, 2012 17.02 17.06 16.90 17.00 83,988 -0.06(-0.35%)
May 07, 2012 17.17 17.17 17.03 17.06 61,235 -0.12(-0.70%)
May 04, 2012 17.18 17.18 17.14 17.18 49,300 +0.01(+0.06%)
May 03, 2012 17.23 17.23 17.14 17.17 67,329 -0.07(-0.41%)
May 02, 2012 17.19 17.25 17.06 17.24 51,744 +0.02(+0.12%)
May 01, 2012 16.94 17.22 16.94 17.22 92,851 +0.22(+1.31%)
Apr 30, 2012 16.97 17.00 16.90 17.00 76,297 +0.05(+0.28%)
Apr 27, 2012 16.89 16.97 16.83 16.95 48,153 +0.03(+0.18%)
Apr 26, 2012 16.88 16.98 16.81 16.92 49,064 +0.01(+0.06%)
Apr 25, 2012 16.99 17.00 16.85 16.91 68,925 -0.01(-0.06%)
Apr 24, 2012 16.97 17.00 16.84 16.92 71,917 -0.04(-0.24%)
Apr 23, 2012 16.85 16.99 16.72 16.96 87,816 +0.05(+0.30%)
Apr 20, 2012 16.70 16.91 16.69 16.91 54,645 +0.21(+1.26%)
Apr 19, 2012 16.80 16.82 16.60 16.70 44,333 -0.10(-0.60%)
Apr 18, 2012 16.79 16.83 16.70 16.80 49,217 +0.04(+0.24%)
Apr 17, 2012 16.62 16.77 16.61 16.76 65,202 +0.14(+0.87%)
Apr 16, 2012 16.62 16.68 16.60 16.62 31,286 +0.01(+0.04%)
Apr 13, 2012 16.70 16.73 16.60 16.61 77,998 -0.20(-1.19%)
Apr 12, 2012 16.77 16.83 16.62 16.81 73,040 -0.07(-0.41%)
Apr 11, 2012 17.01 17.01 16.70 16.88 80,709 +0.05(+0.30%)
Apr 10, 2012 17.00 17.16 16.69 16.83 114,989 -0.15(-0.88%)
Apr 09, 2012 17.00 17.04 16.95 16.98 76,740 -0.08(-0.47%)
Apr 05, 2012 16.81 17.07 16.75 17.06 91,722 +0.31(+1.85%)
Apr 04, 2012 16.84 16.90 16.73 16.75 60,961 -0.11(-0.65%)
Apr 03, 2012 16.81 16.94 16.80 16.86 75,789 +0.05(+0.30%)
Apr 02, 2012 16.66 16.93 16.63 16.81 55,270 +0.15(+0.90%)
Mar 30, 2012 16.68 16.69 16.60 16.66 53,130 +0.00(+0.00%)
Mar 29, 2012 16.61 16.69 16.52 16.66 52,263 +0.10(+0.60%)
Mar 28, 2012 16.45 16.62 16.45 16.56 54,406 +0.11(+0.67%)
Mar 27, 2012 16.45 16.55 16.33 16.45 114,253 -0.14(-0.84%)
Mar 26, 2012 16.39 16.70 16.32 16.59 87,266 +0.20(+1.22%)
Mar 23, 2012 16.59 16.59 16.22 16.39 172,994 -0.25(-1.50%)
Mar 22, 2012 16.80 16.84 16.57 16.64 95,414 -0.16(-0.95%)
Mar 21, 2012 16.91 17.04 16.74 16.80 65,031 -0.07(-0.41%)
Mar 20, 2012 16.58 16.90 16.58 16.87 89,980 +0.29(+1.75%)
Mar 19, 2012 16.94 16.97 16.57 16.58 138,452 -0.28(-1.66%)
Mar 16, 2012 17.27 17.33 16.60 16.86 333,944 -0.48(-2.77%)
Mar 15, 2012 17.47 17.49 17.32 17.34 84,919 -0.21(-1.20%)
Mar 14, 2012 17.59 17.60 17.45 17.55 40,541 -0.01(-0.06%)
Mar 13, 2012 17.54 17.62 17.35 17.56 67,974 -0.01(-0.06%)
Mar 12, 2012 17.61 17.65 17.50 17.57 49,977 -0.22(-1.24%)
Mar 09, 2012 17.75 17.87 17.63 17.79 86,122 +0.04(+0.23%)
Mar 08, 2012 17.56 17.75 17.56 17.75 63,580 +0.24(+1.37%)
Mar 07, 2012 17.29 17.75 17.29 17.51 53,715 +0.25(+1.45%)
Mar 06, 2012 17.56 17.60 17.26 17.26 112,649 -0.34(-1.93%)
Mar 05, 2012 17.63 17.66 17.59 17.60 50,206 -0.06(-0.34%)
Mar 02, 2012 17.63 17.70 17.61 17.66 76,980 -0.03(-0.17%)
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.