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 (%)
Jan 31, 2012 5.260 5.283 5.170 5.274 206,911 +0.03(+0.57%)
Jan 30, 2012 5.227 5.266 5.209 5.245 271,437 -0.02(-0.45%)
Jan 27, 2012 5.266 5.274 5.253 5.269 188,630 -0.01(-0.23%)
Jan 26, 2012 5.236 5.289 5.233 5.280 213,533 +0.06(+1.14%)
Jan 25, 2012 5.191 5.230 5.182 5.221 272,203 +0.03(+0.58%)
Jan 24, 2012 5.140 5.203 5.125 5.191 327,608 +0.05(+1.05%)
Jan 23, 2012 5.068 5.140 5.068 5.137 340,816 +0.06(+1.24%)
Jan 20, 2012 5.041 5.131 5.041 5.074 401,819 +0.01(+0.18%)
Jan 19, 2012 4.970 5.077 4.931 5.065 640,814 +0.09(+1.74%)
Jan 18, 2012 5.095 5.125 4.883 4.979 2,116,939 -0.15(-2.98%)
Jan 17, 2012 5.376 5.376 5.107 5.132 1,821,700 -0.20(-3.74%)
Jan 13, 2012 5.337 5.352 5.302 5.331 223,271 -0.00(-0.04%)
Jan 12, 2012 5.316 5.342 5.283 5.333 211,411 +0.02(+0.38%)
Jan 11, 2012 5.376 5.379 5.289 5.313 309,853 -0.02(-0.39%)
Jan 10, 2012 5.379 5.379 5.325 5.334 324,432 -0.05(-0.94%)
Jan 09, 2012 5.316 5.403 5.310 5.385 386,529 +0.07(+1.24%)
Jan 06, 2012 5.313 5.340 5.301 5.319 347,314 +0.02(+0.45%)
Jan 05, 2012 5.277 5.301 5.257 5.295 285,635 +0.02(+0.34%)
Jan 04, 2012 5.263 5.280 5.203 5.277 244,791 +0.10(+1.90%)
Dec 30, 2011 5.173 5.182 5.134 5.179 181,221 -0.00(-0.06%)
Dec 29, 2011 5.251 5.257 5.173 5.182 254,753 -0.06(-1.20%)
Dec 28, 2011 5.248 5.301 5.245 5.245 305,730 +0.00(+0.05%)
Dec 27, 2011 5.236 5.278 5.233 5.242 228,491 -0.01(-0.28%)
Dec 23, 2011 5.227 5.322 5.213 5.257 347,689 +0.11(+2.13%)
Dec 21, 2011 5.100 5.147 5.082 5.147 193,766 +0.04(+0.70%)
Dec 20, 2011 5.097 5.112 5.073 5.112 229,529 +0.01(+0.29%)
Dec 19, 2011 5.100 5.102 5.082 5.097 158,108 +0.02(+0.47%)
Dec 16, 2011 5.085 5.085 5.055 5.073 191,024 -0.02(-0.35%)
Dec 15, 2011 5.100 5.100 5.073 5.091 246,898 +0.02(+0.41%)
Dec 14, 2011 5.236 5.236 5.038 5.070 244,699 +0.01(+0.12%)
Dec 13, 2011 5.041 5.076 5.041 5.064 210,923 +0.02(+0.41%)
Dec 12, 2011 5.076 5.076 5.038 5.044 132,068 -0.04(-0.82%)
Dec 09, 2011 5.032 5.091 5.026 5.085 175,844 +0.05(+1.00%)
Dec 08, 2011 5.041 5.050 4.996 5.035 251,930 +0.01(+0.11%)
Dec 07, 2011 4.994 5.041 4.994 5.029 250,366 +0.04(+0.71%)
Dec 06, 2011 5.041 5.073 4.982 4.994 405,099 -0.04(-0.88%)
Dec 05, 2011 5.065 5.073 5.023 5.038 344,602 +0.00(+0.09%)
Dec 02, 2011 5.047 5.073 5.028 5.034 220,598 -0.01(-0.20%)
Dec 01, 2011 5.000 5.044 4.968 5.044 182,283 +0.04(+0.88%)
Nov 30, 2011 4.979 5.073 4.962 5.000 291,092 +0.10(+2.04%)
Nov 29, 2011 4.968 4.968 4.900 4.900 255,109 -0.05(-1.07%)
Nov 28, 2011 4.915 5.009 4.915 4.953 295,321 +0.01(+0.24%)
Nov 25, 2011 4.885 4.962 4.885 4.941 123,996 +0.06(+1.20%)
Nov 23, 2011 4.882 4.903 4.859 4.882 163,012 -0.02(-0.36%)
Nov 22, 2011 4.862 4.912 4.859 4.900 173,735 +0.04(+0.73%)
Nov 21, 2011 4.918 4.918 4.856 4.865 257,700 -0.07(-1.43%)
Nov 18, 2011 4.947 4.979 4.923 4.935 201,660 +0.01(+0.18%)
Nov 17, 2011 4.962 4.982 4.926 4.926 279,317 -0.05(-0.95%)
Nov 16, 2011 5.000 5.006 4.968 4.973 171,882 -0.04(-0.82%)
Nov 15, 2011 5.026 5.041 5.003 5.015 264,735 -0.01(-0.23%)
Nov 14, 2011 4.982 5.026 4.971 5.026 210,745 +0.05(+1.00%)
Nov 11, 2011 4.973 4.991 4.971 4.976 242,736 -0.00(-0.06%)
Nov 10, 2011 5.023 5.050 4.979 4.979 247,642 -0.03(-0.66%)
Nov 09, 2011 5.004 5.035 4.989 5.012 464,184 -0.07(-1.38%)
Nov 08, 2011 5.012 5.082 5.001 5.082 374,748 +0.07(+1.34%)
Nov 07, 2011 4.969 5.024 4.960 5.015 216,887 +0.06(+1.12%)
Nov 04, 2011 4.960 4.960 4.928 4.960 195,310 -0.02(-0.47%)
Nov 03, 2011 4.957 4.986 4.918 4.983 264,263 +0.03(+0.53%)
Nov 02, 2011 4.925 4.960 4.922 4.957 120,376 +0.04(+0.71%)
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.