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 (%)
Feb 28, 2013 5.616 5.637 5.571 5.578 225,466 -0.03(-0.59%)
Feb 27, 2013 5.574 5.618 5.568 5.611 149,930 +0.04(+0.77%)
Feb 26, 2013 5.568 5.578 5.551 5.568 115,845 +0.01(+0.18%)
Feb 25, 2013 5.598 5.621 5.508 5.558 274,007 -0.02(-0.30%)
Feb 22, 2013 5.614 5.647 5.561 5.574 246,186 -0.02(-0.36%)
Feb 21, 2013 5.637 5.637 5.588 5.594 219,927 -0.03(-0.53%)
Feb 20, 2013 5.611 5.654 5.611 5.624 135,295 +0.02(+0.36%)
Feb 19, 2013 5.628 5.647 5.591 5.604 250,679 -0.02(-0.35%)
Feb 15, 2013 5.654 5.661 5.594 5.624 170,996 -0.02(-0.41%)
Feb 14, 2013 5.637 5.667 5.588 5.647 160,930 +0.00(+0.00%)
Feb 13, 2013 5.621 5.664 5.598 5.647 199,541 +0.02(+0.40%)
Feb 12, 2013 5.622 5.638 5.595 5.625 241,571 +0.00(+0.06%)
Feb 11, 2013 5.566 5.631 5.566 5.622 201,207 +0.03(+0.47%)
Feb 08, 2013 5.552 5.595 5.549 5.595 192,075 +0.04(+0.77%)
Feb 07, 2013 5.575 5.615 5.552 5.552 160,735 -0.01(-0.18%)
Feb 06, 2013 5.549 5.615 5.546 5.562 201,262 +0.06(+1.08%)
Feb 04, 2013 5.464 5.510 5.464 5.503 172,831 +0.04(+0.66%)
Feb 01, 2013 5.510 5.510 5.451 5.467 291,918 -0.03(-0.48%)
Jan 31, 2013 5.539 5.566 5.451 5.493 252,953 -0.03(-0.54%)
Jan 30, 2013 5.546 5.579 5.510 5.523 251,117 -0.04(-0.65%)
Jan 29, 2013 5.589 5.592 5.543 5.559 169,533 -0.03(-0.45%)
Jan 28, 2013 5.582 5.595 5.562 5.584 290,349 +0.01(+0.15%)
Jan 25, 2013 5.585 5.608 5.562 5.575 413,299 -0.01(-0.24%)
Jan 24, 2013 5.592 5.625 5.556 5.589 232,803 -0.01(-0.12%)
Jan 23, 2013 5.569 5.608 5.559 5.595 193,063 +0.03(+0.47%)
Jan 22, 2013 5.549 5.589 5.529 5.569 373,127 +0.02(+0.36%)
Jan 18, 2013 5.536 5.559 5.523 5.549 178,991 +0.01(+0.12%)
Jan 17, 2013 5.543 5.559 5.493 5.543 202,250 -0.01(-0.18%)
Jan 16, 2013 5.506 5.552 5.497 5.552 153,591 +0.06(+1.02%)
Jan 15, 2013 5.510 5.556 5.497 5.497 223,695 -0.02(-0.30%)
Jan 14, 2013 5.529 5.533 5.510 5.513 174,075 -0.04(-0.71%)
Jan 11, 2013 5.529 5.556 5.500 5.552 138,162 -0.00(-0.06%)
Jan 10, 2013 5.589 5.589 5.546 5.556 218,925 -0.03(-0.47%)
Jan 09, 2013 5.546 5.585 5.545 5.582 240,789 +0.07(+1.25%)
Jan 08, 2013 5.520 5.559 5.493 5.513 180,623 -0.01(-0.24%)
Jan 07, 2013 5.470 5.559 5.427 5.526 366,427 +0.02(+0.36%)
Jan 04, 2013 5.437 5.513 5.437 5.506 264,335 +0.05(+0.97%)
Jan 03, 2013 5.395 5.490 5.395 5.454 341,842 +0.04(+0.79%)
Jan 02, 2013 5.347 5.437 5.237 5.411 342,745 +0.17(+3.33%)
Dec 31, 2012 5.240 5.256 5.191 5.237 314,253 -0.01(-0.19%)
Dec 28, 2012 5.256 5.299 5.207 5.247 277,313 -0.01(-0.13%)
Dec 27, 2012 5.201 5.260 5.158 5.253 284,603 +0.04(+0.74%)
Dec 26, 2012 5.208 5.234 5.182 5.214 229,724 -0.02(-0.44%)
Dec 24, 2012 5.198 5.257 5.175 5.237 140,043 +0.02(+0.31%)
Dec 21, 2012 5.178 5.229 5.159 5.221 257,059 -0.01(-0.12%)
Dec 20, 2012 5.276 5.289 5.218 5.227 257,047 -0.03(-0.62%)
Dec 19, 2012 5.260 5.315 5.231 5.260 287,608 +0.00(+0.06%)
Dec 18, 2012 5.227 5.270 5.208 5.257 342,815 +0.03(+0.50%)
Dec 17, 2012 5.276 5.283 5.156 5.231 570,816 -0.06(-1.05%)
Dec 14, 2012 5.381 5.410 5.273 5.286 333,103 -0.10(-1.88%)
Dec 13, 2012 5.377 5.394 5.348 5.387 260,064 -0.01(-0.12%)
Dec 12, 2012 5.355 5.443 5.345 5.394 243,980 +0.04(+0.73%)
Dec 11, 2012 5.325 5.368 5.325 5.355 272,551 +0.03(+0.60%)
Dec 10, 2012 5.313 5.332 5.306 5.323 335,611 +0.00(+0.06%)
Dec 07, 2012 5.352 5.352 5.287 5.319 125,403 +0.03(+0.61%)
Dec 06, 2012 5.306 5.387 5.281 5.287 156,609 -0.01(-0.23%)
Dec 05, 2012 5.239 5.310 5.239 5.299 295,733 +0.05(+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.