Pioneer High Income Trust (NY: PHT )

7.670 +0.080 (+1.05%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 5.848 5.870 5.801 5.808 216,522 -0.03(-0.59%)
Feb 27, 2013 5.805 5.850 5.798 5.843 143,982 +0.04(+0.77%)
Feb 26, 2013 5.798 5.808 5.781 5.798 111,249 +0.01(+0.18%)
Feb 25, 2013 5.829 5.853 5.736 5.787 263,138 -0.02(-0.30%)
Feb 22, 2013 5.846 5.881 5.791 5.805 236,420 -0.02(-0.36%)
Feb 21, 2013 5.870 5.870 5.819 5.825 211,202 -0.03(-0.53%)
Feb 20, 2013 5.843 5.888 5.843 5.857 129,928 +0.02(+0.36%)
Feb 19, 2013 5.860 5.880 5.822 5.836 240,735 -0.02(-0.35%)
Feb 15, 2013 5.888 5.894 5.825 5.857 164,213 -0.02(-0.41%)
Feb 14, 2013 5.870 5.901 5.819 5.881 154,546 +0.00(+0.00%)
Feb 13, 2013 5.853 5.898 5.829 5.881 191,626 +0.02(+0.40%)
Feb 12, 2013 5.854 5.871 5.827 5.857 231,981 +0.00(+0.06%)
Feb 11, 2013 5.796 5.864 5.796 5.854 193,220 +0.03(+0.47%)
Feb 08, 2013 5.782 5.827 5.779 5.827 184,450 +0.04(+0.77%)
Feb 07, 2013 5.806 5.847 5.782 5.782 154,354 -0.01(-0.18%)
Feb 06, 2013 5.779 5.847 5.775 5.792 193,272 +0.06(+1.08%)
Feb 04, 2013 5.690 5.737 5.690 5.731 165,970 +0.04(+0.66%)
Feb 01, 2013 5.737 5.737 5.676 5.693 280,329 -0.03(-0.48%)
Jan 31, 2013 5.768 5.796 5.676 5.720 242,911 -0.03(-0.54%)
Jan 30, 2013 5.775 5.809 5.737 5.751 241,148 -0.04(-0.65%)
Jan 29, 2013 5.820 5.823 5.772 5.789 162,803 -0.03(-0.45%)
Jan 28, 2013 5.813 5.827 5.792 5.815 278,822 +0.01(+0.15%)
Jan 25, 2013 5.816 5.840 5.792 5.806 396,892 -0.01(-0.24%)
Jan 24, 2013 5.823 5.857 5.785 5.820 223,561 -0.01(-0.12%)
Jan 23, 2013 5.799 5.840 5.789 5.827 185,399 +0.03(+0.47%)
Jan 22, 2013 5.779 5.820 5.758 5.799 358,315 +0.02(+0.36%)
Jan 18, 2013 5.765 5.789 5.751 5.779 171,885 +0.01(+0.12%)
Jan 17, 2013 5.772 5.789 5.720 5.772 194,221 -0.01(-0.18%)
Jan 16, 2013 5.734 5.782 5.724 5.782 147,493 +0.06(+1.02%)
Jan 15, 2013 5.737 5.785 5.724 5.724 214,815 -0.02(-0.30%)
Jan 14, 2013 5.758 5.761 5.737 5.741 167,164 -0.04(-0.71%)
Jan 11, 2013 5.758 5.785 5.727 5.782 132,677 -0.00(-0.06%)
Jan 10, 2013 5.820 5.820 5.775 5.785 210,234 -0.03(-0.47%)
Jan 09, 2013 5.775 5.816 5.774 5.813 231,230 +0.07(+1.25%)
Jan 08, 2013 5.748 5.789 5.720 5.741 173,453 -0.01(-0.24%)
Jan 07, 2013 5.696 5.789 5.652 5.755 351,880 +0.02(+0.36%)
Jan 04, 2013 5.662 5.741 5.662 5.734 253,841 +0.05(+0.96%)
Jan 03, 2013 5.618 5.717 5.618 5.679 328,271 +0.04(+0.79%)
Jan 02, 2013 5.568 5.662 5.453 5.635 329,138 +0.18(+3.33%)
Dec 31, 2012 5.457 5.474 5.405 5.453 301,778 -0.01(-0.19%)
Dec 28, 2012 5.474 5.518 5.422 5.463 266,304 -0.01(-0.13%)
Dec 27, 2012 5.415 5.477 5.371 5.470 273,305 +0.04(+0.74%)
Dec 26, 2012 5.423 5.450 5.396 5.430 220,597 -0.02(-0.44%)
Dec 24, 2012 5.413 5.474 5.389 5.454 134,479 +0.02(+0.31%)
Dec 21, 2012 5.393 5.446 5.372 5.437 246,846 -0.01(-0.12%)
Dec 20, 2012 5.495 5.508 5.433 5.444 246,835 -0.03(-0.62%)
Dec 19, 2012 5.478 5.535 5.447 5.478 276,182 +0.00(+0.06%)
Dec 18, 2012 5.444 5.488 5.423 5.474 329,195 +0.03(+0.50%)
Dec 17, 2012 5.495 5.501 5.369 5.447 548,138 -0.06(-1.05%)
Dec 14, 2012 5.603 5.634 5.491 5.505 319,870 -0.11(-1.88%)
Dec 13, 2012 5.600 5.617 5.569 5.610 249,732 -0.01(-0.12%)
Dec 12, 2012 5.576 5.668 5.566 5.617 234,287 +0.04(+0.73%)
Dec 11, 2012 5.546 5.590 5.546 5.576 261,723 +0.03(+0.60%)
Dec 10, 2012 5.533 5.553 5.526 5.543 322,267 +0.00(+0.06%)
Dec 07, 2012 5.573 5.573 5.506 5.540 120,417 +0.03(+0.61%)
Dec 06, 2012 5.526 5.610 5.499 5.506 150,382 -0.01(-0.23%)
Dec 05, 2012 5.455 5.529 5.455 5.519 283,975 +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.