Pioneer High Income Trust (NY: PHT )

7.600 +0.010 (+0.13%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 5.516 5.516 5.439 5.484 213,405 +0.02(+0.29%)
May 30, 2012 5.494 5.519 5.455 5.468 152,493 -0.02(-0.41%)
May 29, 2012 5.481 5.497 5.474 5.490 128,501 +0.01(+0.18%)
May 25, 2012 5.494 5.494 5.442 5.481 176,996 -0.01(-0.12%)
May 24, 2012 5.455 5.490 5.452 5.487 157,470 +0.03(+0.59%)
May 23, 2012 5.423 5.455 5.406 5.455 200,008 +0.03(+0.59%)
May 22, 2012 5.391 5.438 5.391 5.423 127,464 +0.03(+0.54%)
May 21, 2012 5.365 5.423 5.345 5.394 208,428 +0.02(+0.42%)
May 18, 2012 5.391 5.400 5.352 5.372 179,343 -0.01(-0.24%)
May 17, 2012 5.468 5.481 5.336 5.384 350,258 -0.09(-1.64%)
May 16, 2012 5.417 5.484 5.407 5.474 142,897 +0.05(+1.01%)
May 15, 2012 5.523 5.523 5.417 5.420 376,532 -0.05(-0.95%)
May 14, 2012 5.450 5.491 5.450 5.472 237,745 -0.02(-0.41%)
May 11, 2012 5.472 5.497 5.450 5.494 235,740 +0.02(+0.41%)
May 10, 2012 5.437 5.478 5.437 5.472 197,961 +0.04(+0.76%)
May 09, 2012 5.380 5.443 5.380 5.431 132,698 +0.01(+0.24%)
May 08, 2012 5.424 5.437 5.386 5.418 263,538 -0.02(-0.35%)
May 07, 2012 5.472 5.472 5.427 5.437 192,144 -0.04(-0.70%)
May 04, 2012 5.475 5.475 5.462 5.475 154,694 +0.00(+0.06%)
May 03, 2012 5.491 5.491 5.462 5.472 211,265 -0.02(-0.41%)
May 02, 2012 5.478 5.497 5.437 5.494 162,363 +0.01(+0.12%)
May 01, 2012 5.399 5.488 5.399 5.488 291,349 +0.07(+1.31%)
Apr 30, 2012 5.408 5.418 5.386 5.417 239,405 +0.02(+0.28%)
Apr 27, 2012 5.383 5.408 5.364 5.402 151,095 +0.01(+0.18%)
Apr 26, 2012 5.380 5.411 5.357 5.392 153,953 +0.00(+0.06%)
Apr 25, 2012 5.415 5.418 5.370 5.389 216,273 -0.00(-0.06%)
Apr 24, 2012 5.408 5.418 5.367 5.392 225,662 -0.01(-0.24%)
Apr 23, 2012 5.370 5.415 5.329 5.405 275,550 +0.02(+0.30%)
Apr 20, 2012 5.322 5.389 5.319 5.389 171,465 +0.07(+1.26%)
Apr 19, 2012 5.354 5.360 5.290 5.322 139,108 -0.03(-0.60%)
Apr 18, 2012 5.351 5.364 5.321 5.354 154,433 +0.01(+0.24%)
Apr 17, 2012 5.297 5.344 5.293 5.341 204,591 +0.05(+0.87%)
Apr 16, 2012 5.297 5.317 5.290 5.295 98,169 +0.00(+0.04%)
Apr 13, 2012 5.322 5.332 5.290 5.293 244,743 -0.06(-1.19%)
Apr 12, 2012 5.344 5.364 5.297 5.357 229,185 +0.02(+0.40%)
Apr 11, 2012 5.377 5.377 5.279 5.336 255,329 +0.02(+0.30%)
Apr 10, 2012 5.374 5.424 5.276 5.320 363,777 -0.05(-0.88%)
Apr 09, 2012 5.374 5.386 5.358 5.367 242,773 -0.03(-0.47%)
Apr 05, 2012 5.314 5.396 5.295 5.393 290,170 +0.10(+1.85%)
Apr 04, 2012 5.323 5.342 5.288 5.295 192,855 -0.03(-0.65%)
Apr 03, 2012 5.314 5.355 5.310 5.329 239,764 +0.02(+0.30%)
Apr 02, 2012 5.266 5.352 5.257 5.314 174,851 +0.05(+0.90%)
Mar 30, 2012 5.272 5.276 5.247 5.266 168,081 +0.00(+0.00%)
Mar 29, 2012 5.250 5.276 5.222 5.266 165,338 +0.03(+0.60%)
Mar 28, 2012 5.200 5.254 5.200 5.235 172,118 +0.03(+0.67%)
Mar 27, 2012 5.200 5.231 5.162 5.200 361,449 -0.04(-0.84%)
Mar 26, 2012 5.181 5.278 5.159 5.244 276,073 +0.06(+1.22%)
Mar 23, 2012 5.244 5.244 5.127 5.181 547,281 -0.08(-1.50%)
Mar 22, 2012 5.310 5.323 5.238 5.260 301,850 -0.05(-0.95%)
Mar 21, 2012 5.345 5.386 5.291 5.310 205,731 -0.02(-0.41%)
Mar 20, 2012 5.241 5.342 5.241 5.333 284,659 +0.09(+1.75%)
Mar 19, 2012 5.355 5.364 5.238 5.241 438,004 -0.09(-1.66%)
Mar 16, 2012 5.459 5.478 5.247 5.329 1,056,460 -0.15(-2.77%)
Mar 15, 2012 5.522 5.529 5.475 5.481 268,648 -0.07(-1.20%)
Mar 14, 2012 5.560 5.565 5.516 5.548 128,254 -0.00(-0.06%)
Mar 13, 2012 5.544 5.570 5.484 5.551 215,041 -0.00(-0.06%)
Mar 12, 2012 5.566 5.579 5.532 5.554 158,106 -0.03(-0.47%)
Mar 09, 2012 5.567 5.605 5.530 5.580 274,576 +0.01(+0.23%)
Mar 08, 2012 5.508 5.567 5.508 5.567 202,707 +0.08(+1.37%)
Mar 07, 2012 5.423 5.567 5.423 5.492 171,255 +0.08(+1.45%)
Mar 06, 2012 5.508 5.520 5.414 5.414 359,150 -0.11(-1.93%)
Mar 05, 2012 5.530 5.539 5.517 5.520 160,068 -0.02(-0.34%)
Mar 02, 2012 5.530 5.552 5.523 5.539 245,429 -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.