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 (%)
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%)
Mar 01, 2013 5.784 5.857 5.784 5.822 147,304 +0.01(+0.24%)
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%)
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.