Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 5.812 5.815 5.768 5.796 224,767 +0.00(+0.00%)
Aug 30, 2012 5.758 5.796 5.752 5.796 223,460 +0.03(+0.49%)
Aug 29, 2012 5.708 5.768 5.698 5.768 217,827 +0.11(+1.90%)
Aug 27, 2012 5.679 5.746 5.657 5.660 348,586 -0.02(-0.33%)
Aug 24, 2012 5.657 5.686 5.651 5.679 216,631 +0.02(+0.28%)
Aug 23, 2012 5.705 5.708 5.660 5.663 249,566 -0.04(-0.77%)
Aug 22, 2012 5.717 5.729 5.708 5.708 247,337 -0.01(-0.17%)
Aug 21, 2012 5.799 5.806 5.705 5.717 321,521 -0.08(-1.36%)
Aug 20, 2012 5.755 5.796 5.752 5.796 215,855 +0.04(+0.77%)
Aug 17, 2012 5.739 5.783 5.739 5.752 133,582 +0.00(+0.05%)
Aug 16, 2012 5.768 5.793 5.733 5.749 308,610 -0.03(-0.44%)
Aug 15, 2012 5.787 5.806 5.771 5.774 178,773 -0.02(-0.33%)
Aug 14, 2012 5.828 5.853 5.768 5.793 360,563 -0.03(-0.60%)
Aug 13, 2012 5.843 5.856 5.819 5.828 232,169 -0.05(-0.82%)
Aug 10, 2012 5.797 5.879 5.779 5.876 241,527 +0.08(+1.30%)
Aug 09, 2012 5.785 5.854 5.775 5.800 181,636 +0.00(+0.05%)
Aug 08, 2012 5.788 5.860 5.769 5.797 254,887 -0.02(-0.38%)
Aug 07, 2012 5.760 5.847 5.760 5.819 247,775 +0.06(+1.03%)
Aug 06, 2012 5.772 5.800 5.741 5.760 277,366 -0.05(-0.81%)
Aug 03, 2012 5.735 5.829 5.735 5.807 360,683 +0.08(+1.31%)
Aug 02, 2012 5.769 5.772 5.706 5.731 368,864 -0.04(-0.65%)
Aug 01, 2012 5.847 5.876 5.716 5.769 1,716,352 +0.05(+0.88%)
Jul 31, 2012 5.719 5.750 5.650 5.719 1,633,747 +0.13(+2.30%)
Jul 30, 2012 5.540 5.590 5.540 5.590 156,347 +0.04(+0.73%)
Jul 27, 2012 5.568 5.587 5.550 5.550 250,282 -0.02(-0.28%)
Jul 26, 2012 5.584 5.590 5.556 5.565 173,267 -0.01(-0.17%)
Jul 25, 2012 5.543 5.641 5.538 5.575 287,075 +0.04(+0.79%)
Jul 24, 2012 5.512 5.540 5.512 5.531 138,343 +0.02(+0.28%)
Jul 23, 2012 5.531 5.531 5.507 5.515 226,836 -0.02(-0.28%)
Jul 20, 2012 5.518 5.531 5.512 5.531 169,784 +0.01(+0.23%)
Jul 19, 2012 5.515 5.540 5.512 5.518 110,177 +0.00(+0.00%)
Jul 18, 2012 5.531 5.562 5.506 5.518 280,265 -0.00(-0.06%)
Jul 17, 2012 5.509 5.525 5.496 5.521 162,567 +0.02(+0.28%)
Jul 16, 2012 5.474 5.531 5.456 5.506 195,424 +0.02(+0.34%)
Jul 13, 2012 5.459 5.521 5.459 5.487 208,303 +0.05(+0.85%)
Jul 12, 2012 5.478 5.490 5.385 5.441 300,121 -0.04(-0.68%)
Jul 11, 2012 5.456 5.478 5.413 5.478 201,803 +0.02(+0.42%)
Jul 10, 2012 5.475 5.508 5.444 5.455 296,925 -0.00(-0.02%)
Jul 09, 2012 5.416 5.475 5.416 5.456 133,515 +0.04(+0.75%)
Jul 06, 2012 5.394 5.428 5.394 5.416 139,771 +0.02(+0.40%)
Jul 05, 2012 5.506 5.506 5.350 5.394 271,345 +0.02(+0.41%)
Jul 03, 2012 5.341 5.375 5.332 5.372 128,963 +0.02(+0.41%)
Jul 02, 2012 5.316 5.350 5.316 5.350 191,307 +0.03(+0.64%)
Jun 29, 2012 5.332 5.363 5.313 5.316 205,626 +0.02(+0.35%)
Jun 28, 2012 5.273 5.307 5.257 5.297 347,969 -0.01(-0.18%)
Jun 27, 2012 5.341 5.351 5.306 5.307 201,257 -0.04(-0.81%)
Jun 26, 2012 5.329 5.350 5.310 5.350 161,323 +0.04(+0.82%)
Jun 25, 2012 5.307 5.316 5.282 5.307 175,085 -0.01(-0.23%)
Jun 22, 2012 5.291 5.332 5.288 5.319 172,369 +0.04(+0.79%)
Jun 21, 2012 5.279 5.291 5.248 5.278 182,283 -0.02(-0.29%)
Jun 20, 2012 5.294 5.316 5.257 5.293 246,296 -0.00(-0.09%)
Jun 19, 2012 5.288 5.322 5.279 5.297 123,202 +0.01(+0.24%)
Jun 18, 2012 5.245 5.285 5.223 5.285 217,250 +0.03(+0.53%)
Jun 15, 2012 5.266 5.266 5.233 5.257 139,993 +0.02(+0.36%)
Jun 14, 2012 5.226 5.251 5.223 5.238 109,565 +0.02(+0.36%)
Jun 13, 2012 5.288 5.288 5.192 5.220 788,248 -0.07(-1.31%)
Jun 12, 2012 5.261 5.301 5.261 5.289 228,172 +0.03(+0.59%)
Jun 11, 2012 5.261 5.264 5.246 5.258 183,510 +0.01(+0.24%)
Jun 08, 2012 5.236 5.270 5.230 5.246 217,789 -0.01(-0.12%)
Jun 07, 2012 5.236 5.258 5.212 5.252 206,271 +0.04(+0.77%)
Jun 06, 2012 5.205 5.240 5.205 5.212 154,125 +0.01(+0.24%)
Jun 05, 2012 5.215 5.255 5.199 5.199 198,979 -0.01(-0.24%)
Jun 04, 2012 5.258 5.258 5.168 5.212 182,447 -0.02(-0.35%)
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.