Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 5.517 5.518 5.440 5.485 213,364 +0.02(+0.29%)
May 30, 2012 5.495 5.520 5.456 5.469 152,464 -0.02(-0.41%)
May 29, 2012 5.482 5.498 5.475 5.492 128,476 +0.01(+0.18%)
May 25, 2012 5.495 5.495 5.443 5.482 176,962 -0.01(-0.12%)
May 24, 2012 5.456 5.492 5.453 5.488 157,440 +0.03(+0.59%)
May 23, 2012 5.424 5.456 5.407 5.456 199,970 +0.03(+0.59%)
May 22, 2012 5.392 5.439 5.392 5.424 127,439 +0.03(+0.54%)
May 21, 2012 5.366 5.424 5.346 5.395 208,388 +0.02(+0.42%)
May 18, 2012 5.392 5.401 5.353 5.373 179,308 -0.01(-0.24%)
May 17, 2012 5.469 5.482 5.337 5.385 350,190 -0.09(-1.64%)
May 16, 2012 5.418 5.485 5.408 5.475 142,869 +0.05(+1.01%)
May 15, 2012 5.524 5.524 5.418 5.421 376,459 -0.05(-0.95%)
May 14, 2012 5.451 5.492 5.451 5.473 237,699 -0.02(-0.41%)
May 11, 2012 5.473 5.499 5.451 5.495 235,695 +0.02(+0.41%)
May 10, 2012 5.438 5.479 5.438 5.473 197,923 +0.04(+0.76%)
May 09, 2012 5.381 5.444 5.381 5.432 132,672 +0.01(+0.24%)
May 08, 2012 5.425 5.438 5.387 5.419 263,487 -0.02(-0.35%)
May 07, 2012 5.473 5.473 5.428 5.438 192,106 -0.04(-0.70%)
May 04, 2012 5.476 5.476 5.463 5.476 154,664 +0.00(+0.06%)
May 03, 2012 5.492 5.492 5.463 5.473 211,224 -0.02(-0.41%)
May 02, 2012 5.479 5.499 5.438 5.495 162,331 +0.01(+0.12%)
May 01, 2012 5.400 5.489 5.400 5.489 291,292 +0.07(+1.31%)
Apr 30, 2012 5.409 5.419 5.387 5.418 239,359 +0.02(+0.28%)
Apr 27, 2012 5.384 5.409 5.365 5.403 151,065 +0.01(+0.18%)
Apr 26, 2012 5.381 5.412 5.358 5.393 153,923 +0.00(+0.06%)
Apr 25, 2012 5.416 5.419 5.371 5.390 216,231 -0.00(-0.06%)
Apr 24, 2012 5.409 5.419 5.368 5.393 225,618 -0.01(-0.24%)
Apr 23, 2012 5.371 5.416 5.330 5.406 275,496 +0.02(+0.30%)
Apr 20, 2012 5.323 5.390 5.320 5.390 171,432 +0.07(+1.26%)
Apr 19, 2012 5.355 5.361 5.291 5.323 139,081 -0.03(-0.60%)
Apr 18, 2012 5.352 5.365 5.322 5.355 154,403 +0.01(+0.24%)
Apr 17, 2012 5.298 5.346 5.295 5.342 204,552 +0.05(+0.87%)
Apr 16, 2012 5.298 5.318 5.291 5.296 98,150 +0.00(+0.04%)
Apr 13, 2012 5.323 5.333 5.291 5.295 244,695 -0.06(-1.19%)
Apr 12, 2012 5.346 5.365 5.298 5.358 229,141 +0.02(+0.40%)
Apr 11, 2012 5.378 5.378 5.280 5.337 255,280 +0.02(+0.30%)
Apr 10, 2012 5.375 5.425 5.277 5.321 363,706 -0.05(-0.88%)
Apr 09, 2012 5.375 5.387 5.359 5.368 242,726 -0.03(-0.47%)
Apr 05, 2012 5.315 5.397 5.296 5.394 290,114 +0.10(+1.85%)
Apr 04, 2012 5.324 5.343 5.289 5.296 192,817 -0.03(-0.65%)
Apr 03, 2012 5.315 5.356 5.311 5.330 239,718 +0.02(+0.30%)
Apr 02, 2012 5.267 5.353 5.258 5.315 174,817 +0.05(+0.90%)
Mar 30, 2012 5.274 5.277 5.248 5.267 168,048 +0.00(+0.00%)
Mar 29, 2012 5.251 5.277 5.223 5.267 165,306 +0.03(+0.60%)
Mar 28, 2012 5.201 5.255 5.201 5.236 172,084 +0.03(+0.67%)
Mar 27, 2012 5.201 5.232 5.163 5.201 361,378 -0.04(-0.84%)
Mar 26, 2012 5.182 5.279 5.160 5.245 276,019 +0.06(+1.22%)
Mar 23, 2012 5.245 5.245 5.128 5.182 547,175 -0.08(-1.50%)
Mar 22, 2012 5.311 5.324 5.239 5.261 301,791 -0.05(-0.95%)
Mar 21, 2012 5.346 5.387 5.292 5.311 205,691 -0.02(-0.41%)
Mar 20, 2012 5.242 5.343 5.242 5.334 284,604 +0.09(+1.75%)
Mar 19, 2012 5.356 5.365 5.239 5.242 437,919 -0.09(-1.66%)
Mar 16, 2012 5.460 5.479 5.248 5.330 1,056,255 -0.15(-2.77%)
Mar 15, 2012 5.523 5.530 5.476 5.482 268,596 -0.07(-1.20%)
Mar 14, 2012 5.561 5.566 5.517 5.549 128,230 -0.00(-0.06%)
Mar 13, 2012 5.545 5.571 5.485 5.552 214,999 -0.00(-0.06%)
Mar 12, 2012 5.568 5.580 5.533 5.555 158,075 -0.03(-0.47%)
Mar 09, 2012 5.568 5.606 5.531 5.581 274,523 +0.01(+0.23%)
Mar 08, 2012 5.509 5.568 5.509 5.568 202,668 +0.08(+1.37%)
Mar 07, 2012 5.424 5.568 5.424 5.493 171,222 +0.08(+1.45%)
Mar 06, 2012 5.509 5.521 5.415 5.415 359,080 -0.11(-1.93%)
Mar 05, 2012 5.531 5.540 5.518 5.521 160,037 -0.02(-0.34%)
Mar 02, 2012 5.531 5.553 5.525 5.540 245,382 -0.01(-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.