Pioneer High Income Trust (NY: PHT )

7.670 +0.080 (+1.05%)
Streaming Delayed Price Updated: 2:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 5.561 5.561 5.511 5.549 158,107 +0.03(+0.63%)
Feb 28, 2012 5.480 5.545 5.480 5.514 171,976 +0.04(+0.69%)
Feb 27, 2012 5.483 5.497 5.476 5.476 145,395 -0.03(-0.46%)
Feb 24, 2012 5.476 5.508 5.467 5.501 249,217 +0.02(+0.40%)
Feb 23, 2012 5.495 5.508 5.473 5.480 225,614 -0.03(-0.57%)
Feb 22, 2012 5.464 5.523 5.461 5.511 283,206 +0.04(+0.75%)
Feb 21, 2012 5.498 5.555 5.461 5.470 361,573 -0.03(-0.51%)
Feb 17, 2012 5.480 5.530 5.467 5.498 173,375 +0.01(+0.23%)
Feb 16, 2012 5.483 5.530 5.451 5.486 240,899 -0.01(-0.17%)
Feb 15, 2012 5.539 5.567 5.486 5.495 222,821 -0.04(-0.80%)
Feb 14, 2012 5.561 5.574 5.495 5.539 182,525 -0.03(-0.45%)
Feb 13, 2012 5.611 5.614 5.561 5.564 128,141 +0.00(+0.04%)
Feb 10, 2012 5.525 5.581 5.525 5.562 175,577 +0.01(+0.17%)
Feb 09, 2012 5.515 5.568 5.515 5.553 162,379 +0.02(+0.45%)
Feb 08, 2012 5.584 5.599 5.525 5.528 331,817 -0.02(-0.39%)
Feb 07, 2012 5.478 5.556 5.453 5.549 179,902 +0.07(+1.25%)
Feb 06, 2012 5.419 5.484 5.397 5.481 344,074 +0.05(+0.86%)
Feb 03, 2012 5.493 5.537 5.400 5.434 309,483 -0.04(-0.80%)
Feb 02, 2012 5.484 5.521 5.469 5.478 231,961 -0.01(-0.23%)
Feb 01, 2012 5.462 5.506 5.459 5.490 336,196 -0.00(-0.06%)
Jan 31, 2012 5.478 5.503 5.384 5.493 198,666 +0.03(+0.57%)
Jan 30, 2012 5.444 5.484 5.425 5.462 260,621 -0.02(-0.45%)
Jan 27, 2012 5.484 5.493 5.471 5.487 181,113 -0.01(-0.23%)
Jan 26, 2012 5.453 5.509 5.450 5.500 205,024 +0.06(+1.14%)
Jan 25, 2012 5.406 5.447 5.397 5.437 261,357 +0.03(+0.58%)
Jan 24, 2012 5.353 5.419 5.338 5.406 314,553 +0.06(+1.05%)
Jan 23, 2012 5.279 5.353 5.279 5.350 327,235 +0.07(+1.24%)
Jan 20, 2012 5.251 5.344 5.251 5.285 385,807 +0.01(+0.18%)
Jan 19, 2012 5.176 5.288 5.135 5.276 615,279 +0.09(+1.74%)
Jan 18, 2012 5.307 5.338 5.086 5.185 2,032,584 -0.16(-2.98%)
Jan 17, 2012 5.599 5.599 5.319 5.345 1,749,109 -0.21(-3.74%)
Jan 13, 2012 5.559 5.574 5.522 5.553 214,374 -0.00(-0.04%)
Jan 12, 2012 5.537 5.564 5.503 5.555 202,987 +0.02(+0.38%)
Jan 11, 2012 5.599 5.602 5.509 5.534 297,506 -0.02(-0.39%)
Jan 10, 2012 5.602 5.602 5.546 5.556 311,504 -0.05(-0.94%)
Jan 09, 2012 5.537 5.627 5.531 5.609 371,127 +0.07(+1.24%)
Jan 06, 2012 5.534 5.562 5.521 5.540 333,475 +0.02(+0.45%)
Jan 05, 2012 5.497 5.521 5.475 5.515 274,253 +0.02(+0.34%)
Jan 04, 2012 5.481 5.500 5.419 5.497 235,036 +0.10(+1.90%)
Dec 30, 2011 5.388 5.397 5.347 5.394 174,000 -0.00(-0.06%)
Dec 29, 2011 5.468 5.475 5.388 5.397 244,601 -0.07(-1.20%)
Dec 28, 2011 5.465 5.521 5.462 5.462 293,547 +0.00(+0.04%)
Dec 27, 2011 5.454 5.497 5.451 5.460 219,380 -0.02(-0.28%)
Dec 23, 2011 5.444 5.543 5.430 5.475 333,825 +0.11(+2.13%)
Dec 21, 2011 5.312 5.361 5.293 5.361 186,040 +0.04(+0.70%)
Dec 20, 2011 5.309 5.324 5.284 5.324 220,377 +0.02(+0.29%)
Dec 19, 2011 5.312 5.314 5.293 5.309 151,803 +0.02(+0.47%)
Dec 16, 2011 5.296 5.296 5.265 5.284 183,407 -0.02(-0.35%)
Dec 15, 2011 5.312 5.312 5.284 5.302 237,053 +0.02(+0.41%)
Dec 14, 2011 5.454 5.454 5.247 5.281 234,942 +0.01(+0.12%)
Dec 13, 2011 5.250 5.287 5.250 5.275 202,512 +0.02(+0.41%)
Dec 12, 2011 5.287 5.287 5.247 5.253 126,801 -0.04(-0.82%)
Dec 09, 2011 5.241 5.302 5.234 5.296 168,832 +0.05(+1.00%)
Dec 08, 2011 5.250 5.259 5.204 5.244 241,885 +0.01(+0.10%)
Dec 07, 2011 5.202 5.251 5.202 5.238 240,375 +0.04(+0.71%)
Dec 06, 2011 5.251 5.284 5.189 5.202 388,934 -0.05(-0.88%)
Dec 05, 2011 5.275 5.284 5.232 5.248 330,851 +0.00(+0.09%)
Dec 02, 2011 5.257 5.284 5.237 5.243 211,796 -0.01(-0.20%)
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.