Pioneer High Income Trust (NY: PHT )

6.770 UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 6.130 6.140 6.084 6.137 152,936 -0.00(-0.06%)
Dec 29, 2011 6.222 6.229 6.130 6.140 214,990 -0.07(-1.20%)
Dec 28, 2011 6.218 6.282 6.215 6.215 258,011 +0.00(+0.04%)
Dec 27, 2011 6.205 6.254 6.201 6.212 192,822 -0.02(-0.28%)
Dec 23, 2011 6.194 6.307 6.178 6.230 293,412 +0.13(+2.13%)
Dec 21, 2011 6.043 6.100 6.022 6.100 163,518 +0.04(+0.70%)
Dec 20, 2011 6.040 6.057 6.012 6.057 193,698 +0.02(+0.29%)
Dec 19, 2011 6.043 6.045 6.022 6.040 133,426 +0.03(+0.47%)
Dec 16, 2011 6.026 6.026 5.991 6.012 161,204 -0.02(-0.35%)
Dec 15, 2011 6.043 6.043 6.012 6.033 208,356 +0.02(+0.41%)
Dec 14, 2011 6.205 6.205 5.970 6.008 206,500 +0.01(+0.12%)
Dec 13, 2011 5.973 6.015 5.973 6.001 177,996 +0.02(+0.41%)
Dec 12, 2011 6.015 6.015 5.970 5.977 111,451 -0.05(-0.82%)
Dec 09, 2011 5.962 6.033 5.955 6.026 148,394 +0.06(+1.00%)
Dec 08, 2011 5.973 5.984 5.920 5.966 212,602 +0.01(+0.10%)
Dec 07, 2011 5.918 5.974 5.918 5.960 211,276 +0.04(+0.71%)
Dec 06, 2011 5.974 6.012 5.904 5.918 341,850 -0.05(-0.88%)
Dec 05, 2011 6.002 6.012 5.953 5.970 290,798 +0.01(+0.09%)
Dec 02, 2011 5.981 6.012 5.958 5.965 186,156 -0.01(-0.20%)
Dec 01, 2011 5.925 5.977 5.887 5.977 153,823 +0.05(+0.88%)
Nov 30, 2011 5.901 6.012 5.880 5.925 245,643 +0.12(+2.04%)
Nov 29, 2011 5.887 5.887 5.806 5.806 215,278 -0.06(-1.07%)
Nov 28, 2011 5.824 5.935 5.824 5.869 249,212 +0.01(+0.24%)
Nov 25, 2011 5.789 5.880 5.789 5.855 104,636 +0.07(+1.20%)
Nov 23, 2011 5.786 5.810 5.758 5.786 137,560 -0.02(-0.36%)
Nov 22, 2011 5.761 5.820 5.758 5.806 146,610 +0.04(+0.73%)
Nov 21, 2011 5.827 5.827 5.754 5.765 217,465 -0.08(-1.43%)
Nov 18, 2011 5.862 5.901 5.834 5.848 170,174 +0.01(+0.18%)
Nov 17, 2011 5.880 5.904 5.838 5.838 235,707 -0.06(-0.95%)
Nov 16, 2011 5.925 5.932 5.887 5.894 145,046 -0.05(-0.82%)
Nov 15, 2011 5.956 5.974 5.928 5.942 223,401 -0.01(-0.23%)
Nov 14, 2011 5.904 5.956 5.890 5.956 177,841 +0.06(+1.00%)
Nov 11, 2011 5.894 5.915 5.890 5.897 204,837 -0.00(-0.06%)
Nov 10, 2011 5.953 5.984 5.901 5.901 208,977 -0.04(-0.66%)
Nov 09, 2011 5.929 5.967 5.912 5.940 391,698 -0.08(-1.38%)
Nov 08, 2011 5.940 6.023 5.926 6.023 316,228 +0.08(+1.34%)
Nov 07, 2011 5.888 5.954 5.878 5.943 183,019 +0.07(+1.12%)
Nov 04, 2011 5.878 5.878 5.840 5.878 164,811 -0.03(-0.47%)
Nov 03, 2011 5.874 5.909 5.828 5.905 222,997 +0.03(+0.53%)
Nov 02, 2011 5.836 5.878 5.833 5.874 101,579 +0.04(+0.71%)
Nov 01, 2011 5.763 5.850 5.757 5.833 279,681 -0.03(-0.59%)
Oct 31, 2011 5.819 5.878 5.805 5.867 126,016 +0.03(+0.47%)
Oct 28, 2011 5.826 5.846 5.802 5.840 291,681 +0.03(+0.60%)
Oct 27, 2011 5.885 5.912 5.788 5.805 481,399 -0.02(-0.42%)
Oct 26, 2011 5.805 5.902 5.805 5.829 368,571 +0.04(+0.78%)
Oct 25, 2011 5.867 5.874 5.784 5.784 253,219 -0.10(-1.70%)
Oct 24, 2011 5.843 5.954 5.814 5.885 421,313 +0.04(+0.71%)
Oct 21, 2011 5.898 5.912 5.833 5.843 262,818 -0.04(-0.76%)
Oct 20, 2011 5.819 5.888 5.808 5.888 139,506 +0.06(+1.07%)
Oct 19, 2011 5.836 5.874 5.808 5.826 285,746 -0.01(-0.24%)
Oct 18, 2011 5.788 5.843 5.767 5.840 173,373 +0.05(+0.84%)
Oct 17, 2011 5.781 5.819 5.753 5.791 190,400 -0.00(-0.06%)
Oct 14, 2011 5.770 5.802 5.736 5.795 128,640 +0.06(+1.01%)
Oct 13, 2011 5.736 5.781 5.684 5.737 201,553 -0.01(-0.23%)
Oct 12, 2011 5.725 5.753 5.674 5.750 299,048 +0.03(+0.53%)
Oct 11, 2011 5.668 5.730 5.610 5.719 202,120 +0.04(+0.79%)
Oct 10, 2011 5.644 5.675 5.610 5.675 296,491 +0.10(+1.78%)
Oct 07, 2011 5.630 5.634 5.524 5.575 228,277 -0.02(-0.37%)
Oct 06, 2011 5.538 5.599 5.534 5.596 204,969 +0.17(+3.16%)
Oct 05, 2011 5.411 5.527 5.363 5.425 529,534 +0.04(+0.83%)
Oct 04, 2011 5.555 5.555 5.198 5.380 902,563 -0.20(-3.62%)
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.