Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 5.921 5.943 5.911 5.937 155,093 +0.01(+0.21%)
Sep 27, 2012 5.921 5.934 5.914 5.924 109,390 +0.01(+0.16%)
Sep 26, 2012 5.911 5.933 5.908 5.914 125,521 +0.01(+0.22%)
Sep 25, 2012 5.921 5.943 5.895 5.902 195,389 -0.01(-0.22%)
Sep 24, 2012 5.933 5.933 5.889 5.914 218,451 -0.01(-0.21%)
Sep 21, 2012 5.917 5.937 5.905 5.927 111,905 +0.01(+0.22%)
Sep 20, 2012 5.908 5.940 5.898 5.914 204,979 +0.00(+0.05%)
Sep 19, 2012 5.908 5.946 5.899 5.911 137,107 +0.00(+0.05%)
Sep 18, 2012 5.873 5.917 5.873 5.908 157,912 +0.01(+0.25%)
Sep 17, 2012 5.905 5.911 5.879 5.893 194,612 -0.01(-0.25%)
Sep 14, 2012 5.860 5.940 5.844 5.908 177,482 +0.03(+0.54%)
Sep 13, 2012 5.889 5.946 5.863 5.876 306,791 -0.05(-0.76%)
Sep 12, 2012 5.827 5.943 5.827 5.921 652,676 +0.10(+1.74%)
Sep 11, 2012 5.836 5.883 5.820 5.820 271,191 -0.02(-0.27%)
Sep 10, 2012 5.827 5.842 5.820 5.836 176,901 +0.00(+0.00%)
Sep 07, 2012 5.827 5.842 5.827 5.836 124,454 +0.01(+0.16%)
Sep 06, 2012 5.849 5.902 5.823 5.827 231,552 -0.02(-0.27%)
Sep 05, 2012 5.773 5.842 5.767 5.842 246,853 +0.08(+1.31%)
Sep 04, 2012 5.804 5.842 5.763 5.767 361,428 -0.03(-0.49%)
Aug 31, 2012 5.811 5.814 5.767 5.795 224,811 +0.00(+0.00%)
Aug 30, 2012 5.757 5.795 5.751 5.795 223,503 +0.03(+0.49%)
Aug 29, 2012 5.707 5.767 5.697 5.767 217,870 +0.11(+1.90%)
Aug 27, 2012 5.678 5.744 5.656 5.659 348,654 -0.02(-0.33%)
Aug 24, 2012 5.656 5.684 5.650 5.678 216,673 +0.02(+0.28%)
Aug 23, 2012 5.703 5.707 5.659 5.662 249,614 -0.04(-0.77%)
Aug 22, 2012 5.716 5.727 5.707 5.707 247,385 -0.01(-0.17%)
Aug 21, 2012 5.798 5.804 5.703 5.716 321,583 -0.08(-1.36%)
Aug 20, 2012 5.754 5.795 5.751 5.795 215,897 +0.04(+0.77%)
Aug 17, 2012 5.738 5.782 5.738 5.751 133,608 +0.00(+0.05%)
Aug 16, 2012 5.767 5.792 5.732 5.748 308,670 -0.03(-0.44%)
Aug 15, 2012 5.786 5.804 5.770 5.773 178,807 -0.02(-0.33%)
Aug 14, 2012 5.827 5.852 5.767 5.792 360,633 -0.03(-0.60%)
Aug 13, 2012 5.842 5.855 5.818 5.827 232,214 -0.05(-0.82%)
Aug 10, 2012 5.796 5.878 5.777 5.875 241,574 +0.08(+1.30%)
Aug 09, 2012 5.784 5.853 5.774 5.799 181,671 +0.00(+0.05%)
Aug 08, 2012 5.787 5.859 5.768 5.796 254,937 -0.02(-0.38%)
Aug 07, 2012 5.759 5.846 5.759 5.818 247,823 +0.06(+1.03%)
Aug 06, 2012 5.771 5.798 5.740 5.759 277,420 -0.05(-0.81%)
Aug 03, 2012 5.734 5.828 5.734 5.806 360,753 +0.08(+1.31%)
Aug 02, 2012 5.768 5.771 5.705 5.730 368,935 -0.04(-0.65%)
Aug 01, 2012 5.846 5.875 5.715 5.768 1,716,685 +0.05(+0.88%)
Jul 31, 2012 5.718 5.749 5.649 5.718 1,634,063 +0.13(+2.30%)
Jul 30, 2012 5.539 5.589 5.539 5.589 156,378 +0.04(+0.73%)
Jul 27, 2012 5.567 5.586 5.549 5.549 250,330 -0.02(-0.28%)
Jul 26, 2012 5.583 5.589 5.555 5.564 173,301 -0.01(-0.17%)
Jul 25, 2012 5.542 5.639 5.537 5.574 287,130 +0.04(+0.79%)
Jul 24, 2012 5.511 5.539 5.511 5.530 138,370 +0.02(+0.28%)
Jul 23, 2012 5.530 5.530 5.506 5.514 226,880 -0.02(-0.28%)
Jul 20, 2012 5.517 5.530 5.511 5.530 169,817 +0.01(+0.23%)
Jul 19, 2012 5.514 5.539 5.511 5.517 110,199 +0.00(+0.00%)
Jul 18, 2012 5.530 5.561 5.505 5.517 280,320 -0.00(-0.06%)
Jul 17, 2012 5.508 5.523 5.495 5.520 162,598 +0.02(+0.28%)
Jul 16, 2012 5.473 5.530 5.455 5.505 195,462 +0.02(+0.34%)
Jul 13, 2012 5.458 5.520 5.458 5.486 208,343 +0.05(+0.85%)
Jul 12, 2012 5.477 5.489 5.383 5.439 300,179 -0.04(-0.68%)
Jul 11, 2012 5.455 5.477 5.411 5.477 201,843 +0.02(+0.42%)
Jul 10, 2012 5.474 5.507 5.443 5.454 296,983 -0.00(-0.02%)
Jul 09, 2012 5.415 5.474 5.415 5.455 133,541 +0.04(+0.75%)
Jul 06, 2012 5.393 5.427 5.393 5.415 139,798 +0.02(+0.40%)
Jul 05, 2012 5.505 5.505 5.349 5.393 271,398 +0.02(+0.41%)
Jul 03, 2012 5.340 5.374 5.331 5.371 128,988 +0.02(+0.41%)
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.