Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 5.718 5.749 5.649 5.718 1,634,063 +0.13(+2.30%)
Jul 30, 2012 5.539 5.589 5.539 5.589 156,378 +0.04(+0.73%)
Jul 27, 2012 5.567 5.586 5.549 5.549 250,330 -0.02(-0.28%)
Jul 26, 2012 5.583 5.589 5.555 5.564 173,301 -0.01(-0.17%)
Jul 25, 2012 5.542 5.639 5.537 5.574 287,130 +0.04(+0.79%)
Jul 24, 2012 5.511 5.539 5.511 5.530 138,370 +0.02(+0.28%)
Jul 23, 2012 5.530 5.530 5.506 5.514 226,880 -0.02(-0.28%)
Jul 20, 2012 5.517 5.530 5.511 5.530 169,817 +0.01(+0.23%)
Jul 19, 2012 5.514 5.539 5.511 5.517 110,199 +0.00(+0.00%)
Jul 18, 2012 5.530 5.561 5.505 5.517 280,320 -0.00(-0.06%)
Jul 17, 2012 5.508 5.523 5.495 5.520 162,598 +0.02(+0.28%)
Jul 16, 2012 5.473 5.530 5.455 5.505 195,462 +0.02(+0.34%)
Jul 13, 2012 5.458 5.520 5.458 5.486 208,343 +0.05(+0.85%)
Jul 12, 2012 5.477 5.489 5.383 5.439 300,179 -0.04(-0.68%)
Jul 11, 2012 5.455 5.477 5.411 5.477 201,843 +0.02(+0.42%)
Jul 10, 2012 5.474 5.507 5.443 5.454 296,983 -0.00(-0.02%)
Jul 09, 2012 5.415 5.474 5.415 5.455 133,541 +0.04(+0.75%)
Jul 06, 2012 5.393 5.427 5.393 5.415 139,798 +0.02(+0.40%)
Jul 05, 2012 5.505 5.505 5.349 5.393 271,398 +0.02(+0.41%)
Jul 03, 2012 5.340 5.374 5.331 5.371 128,988 +0.02(+0.41%)
Jul 02, 2012 5.315 5.349 5.315 5.349 191,344 +0.03(+0.64%)
Jun 29, 2012 5.331 5.362 5.312 5.315 205,666 +0.02(+0.35%)
Jun 28, 2012 5.272 5.306 5.256 5.296 348,037 -0.01(-0.18%)
Jun 27, 2012 5.340 5.350 5.305 5.306 201,296 -0.04(-0.81%)
Jun 26, 2012 5.327 5.349 5.309 5.349 161,354 +0.04(+0.82%)
Jun 25, 2012 5.306 5.315 5.281 5.306 175,119 -0.01(-0.23%)
Jun 22, 2012 5.290 5.331 5.287 5.318 172,402 +0.04(+0.79%)
Jun 21, 2012 5.278 5.290 5.247 5.277 182,319 -0.02(-0.29%)
Jun 20, 2012 5.293 5.315 5.256 5.292 246,344 -0.00(-0.09%)
Jun 19, 2012 5.287 5.321 5.278 5.296 123,226 +0.01(+0.24%)
Jun 18, 2012 5.244 5.284 5.222 5.284 217,292 +0.03(+0.53%)
Jun 15, 2012 5.265 5.265 5.232 5.256 140,020 +0.02(+0.36%)
Jun 14, 2012 5.225 5.250 5.222 5.237 109,586 +0.02(+0.36%)
Jun 13, 2012 5.287 5.287 5.191 5.219 788,401 -0.07(-1.31%)
Jun 12, 2012 5.260 5.300 5.260 5.288 228,217 +0.03(+0.59%)
Jun 11, 2012 5.260 5.263 5.245 5.257 183,546 +0.01(+0.24%)
Jun 08, 2012 5.235 5.269 5.229 5.245 217,831 -0.01(-0.12%)
Jun 07, 2012 5.235 5.257 5.211 5.251 206,311 +0.04(+0.77%)
Jun 06, 2012 5.204 5.239 5.204 5.211 154,155 +0.01(+0.24%)
Jun 05, 2012 5.214 5.254 5.198 5.198 199,017 -0.01(-0.24%)
Jun 04, 2012 5.257 5.257 5.167 5.211 182,482 -0.02(-0.35%)
Jun 01, 2012 5.241 5.266 5.214 5.229 220,888 -0.04(-0.70%)
May 31, 2012 5.297 5.297 5.223 5.266 222,236 +0.02(+0.29%)
May 30, 2012 5.275 5.300 5.238 5.251 158,803 -0.02(-0.41%)
May 29, 2012 5.263 5.278 5.257 5.272 133,818 +0.01(+0.18%)
May 25, 2012 5.275 5.275 5.226 5.263 184,320 -0.01(-0.12%)
May 24, 2012 5.238 5.272 5.235 5.269 163,986 +0.03(+0.59%)
May 23, 2012 5.207 5.238 5.191 5.238 208,285 +0.03(+0.59%)
May 22, 2012 5.177 5.222 5.177 5.207 132,738 +0.03(+0.54%)
May 21, 2012 5.152 5.207 5.133 5.180 217,053 +0.02(+0.42%)
May 18, 2012 5.177 5.185 5.140 5.158 186,764 -0.01(-0.24%)
May 17, 2012 5.251 5.263 5.124 5.170 364,751 -0.09(-1.64%)
May 16, 2012 5.201 5.266 5.192 5.257 148,810 +0.05(+1.01%)
May 15, 2012 5.303 5.303 5.201 5.204 392,113 -0.05(-0.95%)
May 14, 2012 5.233 5.273 5.233 5.254 247,591 -0.02(-0.41%)
May 11, 2012 5.254 5.279 5.233 5.276 245,503 +0.02(+0.41%)
May 10, 2012 5.221 5.260 5.221 5.254 206,159 +0.04(+0.76%)
May 09, 2012 5.166 5.227 5.166 5.215 138,193 +0.01(+0.24%)
May 08, 2012 5.208 5.221 5.172 5.202 274,452 -0.02(-0.35%)
May 07, 2012 5.254 5.254 5.212 5.221 200,101 -0.04(-0.70%)
May 04, 2012 5.257 5.257 5.245 5.257 161,100 +0.00(+0.06%)
May 03, 2012 5.273 5.273 5.245 5.254 220,014 -0.02(-0.41%)
May 02, 2012 5.260 5.279 5.221 5.276 169,086 +0.01(+0.12%)
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.