Pioneer High Income Trust (NY: PHT )

6.460 +0.030 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 16.94 17.00 16.80 16.82 74,768 -0.10(-0.59%)
Feb 27, 2013 16.81 16.94 16.79 16.92 49,719 +0.13(+0.77%)
Feb 26, 2013 16.79 16.82 16.74 16.79 38,416 +0.03(+0.18%)
Feb 25, 2013 16.88 16.95 16.61 16.76 90,865 -0.05(-0.30%)
Feb 22, 2013 16.93 17.03 16.77 16.81 81,639 -0.06(-0.36%)
Feb 21, 2013 17.00 17.00 16.85 16.87 72,931 -0.09(-0.53%)
Feb 20, 2013 16.92 17.05 16.92 16.96 44,866 +0.06(+0.36%)
Feb 19, 2013 16.97 17.03 16.86 16.90 83,129 -0.06(-0.35%)
Feb 15, 2013 17.05 17.07 16.87 16.96 56,705 -0.07(-0.41%)
Feb 14, 2013 17.00 17.09 16.85 17.03 53,367 +0.00(+0.00%)
Feb 13, 2013 16.95 17.08 16.88 17.03 66,171 -0.07(-0.41%)
Feb 12, 2013 17.09 17.14 17.01 17.10 79,462 +0.01(+0.06%)
Feb 11, 2013 16.92 17.12 16.92 17.09 66,185 +0.08(+0.47%)
Feb 08, 2013 16.88 17.01 16.87 17.01 63,181 +0.13(+0.77%)
Feb 07, 2013 16.95 17.07 16.88 16.88 52,872 -0.03(-0.18%)
Feb 06, 2013 16.87 17.07 16.86 16.91 66,203 +0.18(+1.08%)
Feb 04, 2013 16.61 16.75 16.61 16.73 56,851 +0.11(+0.66%)
Feb 01, 2013 16.75 16.75 16.57 16.62 96,023 -0.08(-0.48%)
Jan 31, 2013 16.84 16.92 16.57 16.70 83,206 -0.09(-0.54%)
Jan 30, 2013 16.86 16.96 16.75 16.79 82,602 -0.11(-0.65%)
Jan 29, 2013 16.99 17.00 16.85 16.90 55,766 -0.08(-0.45%)
Jan 28, 2013 16.97 17.01 16.91 16.98 95,507 +0.03(+0.15%)
Jan 25, 2013 16.98 17.05 16.91 16.95 135,950 -0.04(-0.24%)
Jan 24, 2013 17.00 17.10 16.89 16.99 76,578 -0.02(-0.12%)
Jan 23, 2013 16.93 17.05 16.90 17.01 63,506 +0.08(+0.47%)
Jan 22, 2013 16.87 16.99 16.81 16.93 122,736 +0.06(+0.36%)
Jan 18, 2013 16.83 16.90 16.79 16.87 58,877 +0.02(+0.12%)
Jan 17, 2013 16.85 16.90 16.70 16.85 66,528 -0.03(-0.18%)
Jan 16, 2013 16.74 16.88 16.71 16.88 50,522 +0.17(+1.02%)
Jan 15, 2013 16.75 16.89 16.71 16.71 73,582 -0.05(-0.30%)
Jan 14, 2013 16.81 16.82 16.75 16.76 57,260 -0.12(-0.71%)
Jan 11, 2013 16.81 16.89 16.72 16.88 45,447 -0.01(-0.06%)
Jan 10, 2013 16.99 16.99 16.86 16.89 72,013 -0.08(-0.47%)
Jan 09, 2013 16.86 16.98 16.86 16.97 79,205 +0.21(+1.25%)
Jan 08, 2013 16.78 16.90 16.70 16.76 59,414 -0.04(-0.24%)
Jan 07, 2013 16.63 16.90 16.50 16.80 120,532 +0.06(+0.36%)
Jan 04, 2013 16.53 16.76 16.53 16.74 86,950 +0.16(+0.97%)
Jan 03, 2013 16.40 16.69 16.40 16.58 112,445 +0.13(+0.79%)
Jan 02, 2013 16.25 16.53 15.92 16.45 112,742 +0.53(+3.33%)
Dec 31, 2012 15.93 15.98 15.78 15.92 103,370 -0.03(-0.19%)
Dec 28, 2012 15.98 16.11 15.83 15.95 91,219 -0.02(-0.13%)
Dec 27, 2012 15.81 15.99 15.68 15.97 93,617 -0.02(-0.13%)
Dec 26, 2012 15.97 16.05 15.89 15.99 74,913 -0.07(-0.44%)
Dec 24, 2012 15.94 16.12 15.87 16.06 45,668 +0.05(+0.31%)
Dec 21, 2012 15.88 16.04 15.82 16.01 83,827 -0.02(-0.12%)
Dec 20, 2012 16.18 16.22 16.00 16.03 83,823 -0.10(-0.62%)
Dec 19, 2012 16.13 16.30 16.04 16.13 93,789 +0.01(+0.06%)
Dec 18, 2012 16.03 16.16 15.97 16.12 111,792 +0.08(+0.50%)
Dec 17, 2012 16.18 16.20 15.81 16.04 186,143 -0.17(-1.05%)
Dec 14, 2012 16.50 16.59 16.17 16.21 108,625 -0.31(-1.88%)
Dec 13, 2012 16.49 16.54 16.40 16.52 84,807 -0.02(-0.12%)
Dec 12, 2012 16.42 16.69 16.39 16.54 79,562 +0.12(+0.73%)
Dec 11, 2012 16.33 16.46 16.33 16.42 88,879 -0.04(-0.24%)
Dec 10, 2012 16.43 16.49 16.41 16.46 108,525 +0.01(+0.06%)
Dec 07, 2012 16.55 16.55 16.35 16.45 40,551 +0.10(+0.61%)
Dec 06, 2012 16.41 16.66 16.33 16.35 50,642 -0.04(-0.23%)
Dec 05, 2012 16.20 16.42 16.20 16.39 95,630 +0.16(+0.97%)
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.