Pioneer High Income Trust (NY: PHT )

7.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 6.023 6.098 5.896 5.896 517,842 -0.11(-1.88%)
May 30, 2013 5.917 6.080 5.917 6.009 412,020 +0.09(+1.55%)
May 29, 2013 6.020 6.031 5.765 5.917 1,440,867 -0.17(-2.79%)
May 28, 2013 6.236 6.313 6.080 6.087 672,718 -0.14(-2.27%)
May 24, 2013 6.296 6.296 6.214 6.228 236,572 -0.07(-1.07%)
May 23, 2013 6.243 6.296 6.207 6.296 179,578 -0.00(-0.06%)
May 22, 2013 6.363 6.395 6.278 6.299 225,214 -0.05(-0.83%)
May 21, 2013 6.320 6.352 6.303 6.352 118,837 +0.03(+0.50%)
May 20, 2013 6.289 6.335 6.289 6.320 138,521 +0.04(+0.68%)
May 17, 2013 6.363 6.363 6.278 6.278 223,802 -0.06(-1.00%)
May 16, 2013 6.342 6.380 6.314 6.342 161,192 +0.01(+0.17%)
May 15, 2013 6.402 6.409 6.327 6.331 245,670 -0.03(-0.46%)
May 13, 2013 6.350 6.392 6.346 6.360 280,688 +0.01(+0.17%)
May 10, 2013 6.343 6.395 6.334 6.350 214,267 +0.02(+0.28%)
May 09, 2013 6.367 6.378 6.332 6.332 172,774 -0.03(-0.44%)
May 08, 2013 6.350 6.392 6.339 6.360 251,293 +0.03(+0.44%)
May 07, 2013 6.399 6.399 6.255 6.332 389,163 -0.05(-0.82%)
May 06, 2013 6.308 6.385 6.269 6.385 308,030 +0.08(+1.34%)
May 03, 2013 6.301 6.329 6.279 6.301 141,016 +0.01(+0.17%)
May 02, 2013 6.262 6.304 6.241 6.290 176,298 +0.03(+0.50%)
May 01, 2013 6.304 6.308 6.234 6.258 253,645 -0.05(-0.72%)
Apr 30, 2013 6.287 6.308 6.265 6.304 170,038 +0.04(+0.56%)
Apr 29, 2013 6.258 6.269 6.248 6.269 108,207 +0.03(+0.48%)
Apr 26, 2013 6.216 6.258 6.213 6.239 140,854 +0.03(+0.42%)
Apr 25, 2013 6.065 6.220 6.037 6.213 771,359 +0.08(+1.26%)
Apr 24, 2013 6.262 6.262 6.090 6.136 760,399 -0.11(-1.80%)
Apr 23, 2013 6.279 6.332 6.230 6.248 153,690 +0.01(+0.23%)
Apr 22, 2013 6.279 6.297 6.230 6.234 183,304 -0.03(-0.50%)
Apr 19, 2013 6.287 6.315 6.262 6.265 175,759 -0.02(-0.28%)
Apr 18, 2013 6.248 6.283 6.213 6.283 154,232 +0.04(+0.62%)
Apr 17, 2013 6.272 6.279 6.195 6.244 215,071 -0.02(-0.28%)
Apr 16, 2013 6.209 6.279 6.167 6.262 262,048 +0.06(+0.96%)
Apr 15, 2013 6.209 6.214 6.160 6.202 271,751 -0.01(-0.23%)
Apr 12, 2013 6.192 6.244 6.185 6.216 190,006 +0.02(+0.38%)
Apr 11, 2013 6.179 6.207 6.165 6.193 253,322 +0.02(+0.40%)
Apr 10, 2013 6.175 6.189 6.141 6.168 258,663 +0.01(+0.11%)
Apr 09, 2013 6.165 6.186 6.095 6.161 194,925 +0.00(+0.00%)
Apr 08, 2013 6.050 6.214 6.050 6.161 485,010 +0.10(+1.72%)
Apr 05, 2013 6.033 6.067 6.026 6.057 94,255 +0.00(+0.00%)
Apr 04, 2013 6.008 6.071 5.998 6.057 213,641 +0.05(+0.81%)
Apr 03, 2013 5.980 6.043 5.966 6.008 268,677 -0.00(-0.06%)
Apr 02, 2013 5.946 6.033 5.921 6.012 623,885 +0.07(+1.17%)
Apr 01, 2013 5.932 5.948 5.904 5.942 135,769 +0.03(+0.59%)
Mar 28, 2013 5.907 5.935 5.900 5.907 163,655 +0.02(+0.41%)
Mar 27, 2013 5.883 5.919 5.865 5.883 226,008 +0.00(+0.00%)
Mar 26, 2013 5.907 5.949 5.883 5.883 342,837 -0.04(-0.65%)
Mar 25, 2013 5.921 5.956 5.883 5.921 209,464 +0.00(+0.00%)
Mar 22, 2013 5.949 5.959 5.918 5.921 149,113 -0.03(-0.53%)
Mar 21, 2013 5.949 5.966 5.939 5.952 150,802 +0.02(+0.29%)
Mar 20, 2013 5.918 5.973 5.855 5.935 238,332 +0.01(+0.20%)
Mar 19, 2013 5.914 5.970 5.890 5.923 134,353 +0.01(+0.21%)
Mar 18, 2013 5.838 5.942 5.838 5.911 259,766 +0.02(+0.41%)
Mar 15, 2013 5.928 5.928 5.827 5.886 426,391 -0.07(-1.17%)
Mar 14, 2013 5.949 5.970 5.911 5.956 200,251 +0.02(+0.34%)
Mar 13, 2013 5.901 5.946 5.891 5.936 305,618 +0.04(+0.64%)
Mar 12, 2013 5.908 5.929 5.894 5.898 252,669 +0.01(+0.12%)
Mar 11, 2013 5.888 5.929 5.877 5.891 262,518 +0.01(+0.23%)
Mar 08, 2013 5.926 5.932 5.877 5.877 263,445 -0.04(-0.75%)
Mar 07, 2013 5.898 5.922 5.892 5.922 143,947 +0.03(+0.46%)
Mar 06, 2013 5.891 5.910 5.879 5.894 187,183 +0.01(+0.23%)
Mar 05, 2013 5.881 5.898 5.863 5.881 188,397 +0.01(+0.18%)
Mar 04, 2013 5.832 5.870 5.823 5.870 175,501 +0.05(+0.83%)
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.