Pioneer High Income Trust (NY: PHT )

8.030 +0.050 (+0.63%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 5.261 5.284 5.171 5.276 206,870 +0.03(+0.57%)
Jan 30, 2012 5.228 5.267 5.210 5.246 271,384 -0.02(-0.45%)
Jan 27, 2012 5.267 5.276 5.254 5.270 188,593 -0.01(-0.23%)
Jan 26, 2012 5.237 5.290 5.234 5.282 213,492 +0.06(+1.14%)
Jan 25, 2012 5.192 5.231 5.183 5.222 272,151 +0.03(+0.58%)
Jan 24, 2012 5.141 5.204 5.126 5.192 327,544 +0.05(+1.05%)
Jan 23, 2012 5.069 5.141 5.069 5.138 340,750 +0.06(+1.24%)
Jan 20, 2012 5.042 5.132 5.042 5.075 401,741 +0.01(+0.18%)
Jan 19, 2012 4.971 5.078 4.932 5.066 640,690 +0.09(+1.74%)
Jan 18, 2012 5.096 5.126 4.884 4.980 2,116,529 -0.15(-2.98%)
Jan 17, 2012 5.377 5.377 5.108 5.133 1,821,346 -0.20(-3.74%)
Jan 13, 2012 5.338 5.353 5.303 5.332 223,227 -0.00(-0.04%)
Jan 12, 2012 5.317 5.343 5.284 5.334 211,370 +0.02(+0.38%)
Jan 11, 2012 5.377 5.380 5.290 5.314 309,792 -0.02(-0.39%)
Jan 10, 2012 5.380 5.380 5.326 5.335 324,369 -0.05(-0.94%)
Jan 09, 2012 5.317 5.404 5.311 5.386 386,454 +0.07(+1.24%)
Jan 06, 2012 5.314 5.341 5.302 5.320 347,247 +0.02(+0.45%)
Jan 05, 2012 5.279 5.302 5.258 5.296 285,580 +0.02(+0.34%)
Jan 04, 2012 5.264 5.282 5.204 5.279 244,743 +0.10(+1.90%)
Dec 30, 2011 5.174 5.183 5.135 5.180 181,186 -0.00(-0.06%)
Dec 29, 2011 5.252 5.258 5.174 5.183 254,703 -0.06(-1.20%)
Dec 28, 2011 5.249 5.302 5.246 5.246 305,671 +0.00(+0.05%)
Dec 27, 2011 5.237 5.279 5.234 5.243 228,446 -0.01(-0.28%)
Dec 23, 2011 5.228 5.323 5.214 5.258 347,621 +0.11(+2.13%)
Dec 21, 2011 5.101 5.148 5.083 5.148 193,729 +0.04(+0.70%)
Dec 20, 2011 5.098 5.113 5.074 5.113 229,485 +0.01(+0.29%)
Dec 19, 2011 5.101 5.103 5.083 5.098 158,077 +0.02(+0.47%)
Dec 16, 2011 5.086 5.086 5.056 5.074 190,987 -0.02(-0.35%)
Dec 15, 2011 5.101 5.101 5.074 5.092 246,850 +0.02(+0.41%)
Dec 14, 2011 5.237 5.237 5.039 5.071 244,652 +0.01(+0.12%)
Dec 13, 2011 5.042 5.077 5.042 5.065 210,882 +0.02(+0.41%)
Dec 12, 2011 5.077 5.077 5.039 5.045 132,042 -0.04(-0.82%)
Dec 09, 2011 5.033 5.092 5.027 5.086 175,810 +0.05(+1.00%)
Dec 08, 2011 5.042 5.050 4.997 5.036 251,881 +0.01(+0.11%)
Dec 07, 2011 4.995 5.042 4.995 5.030 250,317 +0.04(+0.71%)
Dec 06, 2011 5.042 5.074 4.983 4.995 405,020 -0.04(-0.88%)
Dec 05, 2011 5.066 5.074 5.024 5.039 344,535 +0.00(+0.09%)
Dec 02, 2011 5.048 5.074 5.029 5.035 220,556 -0.01(-0.20%)
Dec 01, 2011 5.001 5.045 4.969 5.045 182,248 +0.04(+0.88%)
Nov 30, 2011 4.980 5.074 4.963 5.001 291,035 +0.10(+2.04%)
Nov 29, 2011 4.969 4.969 4.901 4.901 255,060 -0.05(-1.07%)
Nov 28, 2011 4.916 5.010 4.916 4.954 295,264 +0.01(+0.24%)
Nov 25, 2011 4.886 4.963 4.886 4.942 123,972 +0.06(+1.20%)
Nov 23, 2011 4.883 4.904 4.860 4.883 162,980 -0.02(-0.36%)
Nov 22, 2011 4.863 4.913 4.860 4.901 173,702 +0.04(+0.73%)
Nov 21, 2011 4.919 4.919 4.857 4.866 257,650 -0.07(-1.43%)
Nov 18, 2011 4.948 4.980 4.924 4.936 201,621 +0.01(+0.18%)
Nov 17, 2011 4.963 4.983 4.927 4.927 279,263 -0.05(-0.95%)
Nov 16, 2011 5.001 5.007 4.969 4.974 171,849 -0.04(-0.82%)
Nov 15, 2011 5.027 5.042 5.004 5.016 264,683 -0.01(-0.23%)
Nov 14, 2011 4.983 5.027 4.971 5.027 210,704 +0.05(+1.00%)
Nov 11, 2011 4.974 4.992 4.971 4.977 242,689 -0.00(-0.06%)
Nov 10, 2011 5.024 5.051 4.980 4.980 247,594 -0.03(-0.66%)
Nov 09, 2011 5.004 5.036 4.990 5.013 464,094 -0.07(-1.38%)
Nov 08, 2011 5.013 5.083 5.002 5.083 374,675 +0.07(+1.34%)
Nov 07, 2011 4.969 5.025 4.961 5.016 216,845 +0.06(+1.12%)
Nov 04, 2011 4.961 4.961 4.929 4.961 195,272 -0.02(-0.47%)
Nov 03, 2011 4.958 4.987 4.919 4.984 264,212 +0.03(+0.53%)
Nov 02, 2011 4.926 4.961 4.923 4.958 120,353 +0.04(+0.71%)
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.