Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 5.409 5.419 5.387 5.418 239,359 +0.02(+0.28%)
Apr 27, 2012 5.384 5.409 5.365 5.403 151,065 +0.01(+0.18%)
Apr 26, 2012 5.381 5.412 5.358 5.393 153,923 +0.00(+0.06%)
Apr 25, 2012 5.416 5.419 5.371 5.390 216,231 -0.00(-0.06%)
Apr 24, 2012 5.409 5.419 5.368 5.393 225,618 -0.01(-0.24%)
Apr 23, 2012 5.371 5.416 5.330 5.406 275,496 +0.02(+0.30%)
Apr 20, 2012 5.323 5.390 5.320 5.390 171,432 +0.07(+1.26%)
Apr 19, 2012 5.355 5.361 5.291 5.323 139,081 -0.03(-0.60%)
Apr 18, 2012 5.352 5.365 5.322 5.355 154,403 +0.01(+0.24%)
Apr 17, 2012 5.298 5.346 5.295 5.342 204,552 +0.05(+0.87%)
Apr 16, 2012 5.298 5.318 5.291 5.296 98,150 +0.00(+0.04%)
Apr 13, 2012 5.323 5.333 5.291 5.295 244,695 -0.06(-1.19%)
Apr 12, 2012 5.346 5.365 5.298 5.358 229,141 +0.02(+0.40%)
Apr 11, 2012 5.378 5.378 5.280 5.337 255,280 +0.02(+0.30%)
Apr 10, 2012 5.375 5.425 5.277 5.321 363,706 -0.05(-0.88%)
Apr 09, 2012 5.375 5.387 5.359 5.368 242,726 -0.03(-0.47%)
Apr 05, 2012 5.315 5.397 5.296 5.394 290,114 +0.10(+1.85%)
Apr 04, 2012 5.324 5.343 5.289 5.296 192,817 -0.03(-0.65%)
Apr 03, 2012 5.315 5.356 5.311 5.330 239,718 +0.02(+0.30%)
Apr 02, 2012 5.267 5.353 5.258 5.315 174,817 +0.05(+0.90%)
Mar 30, 2012 5.274 5.277 5.248 5.267 168,048 +0.00(+0.00%)
Mar 29, 2012 5.251 5.277 5.223 5.267 165,306 +0.03(+0.60%)
Mar 28, 2012 5.201 5.255 5.201 5.236 172,084 +0.03(+0.67%)
Mar 27, 2012 5.201 5.232 5.163 5.201 361,378 -0.04(-0.84%)
Mar 26, 2012 5.182 5.279 5.160 5.245 276,019 +0.06(+1.22%)
Mar 23, 2012 5.245 5.245 5.128 5.182 547,175 -0.08(-1.50%)
Mar 22, 2012 5.311 5.324 5.239 5.261 301,791 -0.05(-0.95%)
Mar 21, 2012 5.346 5.387 5.292 5.311 205,691 -0.02(-0.41%)
Mar 20, 2012 5.242 5.343 5.242 5.334 284,604 +0.09(+1.75%)
Mar 19, 2012 5.356 5.365 5.239 5.242 437,919 -0.09(-1.66%)
Mar 16, 2012 5.460 5.479 5.248 5.330 1,056,255 -0.15(-2.77%)
Mar 15, 2012 5.523 5.530 5.476 5.482 268,596 -0.07(-1.20%)
Mar 14, 2012 5.561 5.566 5.517 5.549 128,230 -0.00(-0.06%)
Mar 13, 2012 5.545 5.571 5.485 5.552 214,999 -0.00(-0.06%)
Mar 12, 2012 5.568 5.580 5.533 5.555 158,075 -0.03(-0.47%)
Mar 09, 2012 5.568 5.606 5.531 5.581 274,523 +0.01(+0.23%)
Mar 08, 2012 5.509 5.568 5.509 5.568 202,668 +0.08(+1.37%)
Mar 07, 2012 5.424 5.568 5.424 5.493 171,222 +0.08(+1.45%)
Mar 06, 2012 5.509 5.521 5.415 5.415 359,080 -0.11(-1.93%)
Mar 05, 2012 5.531 5.540 5.518 5.521 160,037 -0.02(-0.34%)
Mar 02, 2012 5.531 5.553 5.525 5.540 245,382 -0.01(-0.17%)
Mar 01, 2012 5.553 5.568 5.525 5.550 120,893 -0.00(-0.01%)
Feb 29, 2012 5.562 5.562 5.512 5.550 158,076 +0.03(+0.63%)
Feb 28, 2012 5.481 5.546 5.481 5.515 171,942 +0.04(+0.69%)
Feb 27, 2012 5.484 5.498 5.477 5.477 145,367 -0.03(-0.46%)
Feb 24, 2012 5.477 5.509 5.468 5.503 249,168 +0.02(+0.40%)
Feb 23, 2012 5.496 5.509 5.474 5.481 225,571 -0.03(-0.57%)
Feb 22, 2012 5.465 5.525 5.462 5.512 283,151 +0.04(+0.75%)
Feb 21, 2012 5.499 5.556 5.462 5.471 361,503 -0.03(-0.51%)
Feb 17, 2012 5.481 5.531 5.468 5.499 173,342 +0.01(+0.23%)
Feb 16, 2012 5.484 5.531 5.452 5.487 240,852 -0.01(-0.17%)
Feb 15, 2012 5.540 5.568 5.487 5.496 222,778 -0.04(-0.80%)
Feb 14, 2012 5.562 5.575 5.496 5.540 182,490 -0.03(-0.45%)
Feb 13, 2012 5.612 5.615 5.562 5.565 128,116 +0.00(+0.04%)
Feb 10, 2012 5.526 5.582 5.526 5.563 175,543 +0.01(+0.17%)
Feb 09, 2012 5.516 5.569 5.516 5.554 162,347 +0.02(+0.45%)
Feb 08, 2012 5.585 5.600 5.526 5.529 331,752 -0.02(-0.39%)
Feb 07, 2012 5.479 5.557 5.454 5.551 179,867 +0.07(+1.25%)
Feb 06, 2012 5.420 5.485 5.398 5.482 344,007 +0.05(+0.86%)
Feb 03, 2012 5.494 5.538 5.401 5.435 309,423 -0.04(-0.80%)
Feb 02, 2012 5.485 5.522 5.470 5.479 231,916 -0.01(-0.23%)
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.