Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 5.064 5.073 5.015 5.043 226,921 -0.02(-0.30%)
May 23, 2011 5.035 5.058 5.020 5.058 210,670 +0.00(+0.06%)
May 20, 2011 5.006 5.055 5.000 5.055 193,736 +0.04(+0.90%)
May 19, 2011 5.023 5.047 4.997 5.010 187,222 -0.00(-0.08%)
May 18, 2011 4.991 5.020 4.982 5.015 220,135 +0.03(+0.53%)
May 17, 2011 4.982 5.009 4.966 4.988 223,200 +0.01(+0.12%)
May 16, 2011 5.017 5.055 4.959 4.982 310,432 -0.01(-0.29%)
May 13, 2011 5.006 5.064 4.994 4.997 326,699 -0.01(-0.17%)
May 12, 2011 5.038 5.038 4.977 5.006 217,843 -0.00(-0.01%)
May 11, 2011 4.969 5.009 4.966 5.007 359,487 +0.03(+0.52%)
May 10, 2011 4.949 4.983 4.949 4.981 351,959 +0.03(+0.64%)
May 09, 2011 4.926 4.957 4.925 4.949 249,967 +0.02(+0.41%)
May 06, 2011 4.920 4.961 4.914 4.928 324,415 +0.01(+0.12%)
May 05, 2011 4.905 4.960 4.897 4.923 184,088 +0.00(+0.00%)
May 04, 2011 4.902 4.946 4.897 4.923 219,725 +0.02(+0.35%)
May 03, 2011 4.891 4.931 4.891 4.905 258,429 +0.01(+0.12%)
May 02, 2011 4.891 4.900 4.891 4.900 243,207 +0.01(+0.30%)
Apr 29, 2011 4.876 4.885 4.871 4.885 186,974 +0.02(+0.34%)
Apr 28, 2011 4.874 4.877 4.856 4.868 213,235 -0.00(-0.05%)
Apr 27, 2011 4.862 4.879 4.859 4.871 240,360 +0.01(+0.12%)
Apr 26, 2011 4.865 4.874 4.842 4.865 189,074 +0.00(+0.00%)
Apr 25, 2011 4.850 4.865 4.836 4.865 273,665 +0.03(+0.66%)
Apr 21, 2011 4.827 4.842 4.810 4.833 119,625 +0.02(+0.48%)
Apr 20, 2011 4.833 4.836 4.791 4.810 198,930 +0.00(+0.00%)
Apr 19, 2011 4.807 4.810 4.788 4.810 214,708 +0.01(+0.24%)
Apr 18, 2011 4.735 4.801 4.717 4.798 316,611 +0.06(+1.34%)
Apr 15, 2011 4.732 4.744 4.717 4.735 258,723 -0.01(-0.12%)
Apr 14, 2011 4.726 4.744 4.717 4.741 264,954 -0.02(-0.49%)
Apr 13, 2011 4.781 4.796 4.741 4.764 230,888 -0.01(-0.14%)
Apr 12, 2011 4.790 4.802 4.713 4.770 364,104 -0.06(-1.25%)
Apr 11, 2011 4.799 4.833 4.790 4.830 215,464 +0.04(+0.90%)
Apr 08, 2011 4.816 4.822 4.771 4.787 220,896 -0.03(-0.60%)
Apr 07, 2011 4.793 4.816 4.785 4.816 180,372 +0.02(+0.48%)
Apr 06, 2011 4.796 4.802 4.767 4.793 171,672 +0.01(+0.12%)
Apr 05, 2011 4.765 4.802 4.759 4.787 326,874 +0.02(+0.36%)
Apr 04, 2011 4.747 4.782 4.730 4.770 188,207 +0.02(+0.46%)
Apr 01, 2011 4.756 4.767 4.736 4.749 185,531 +0.00(+0.09%)
Mar 31, 2011 4.739 4.759 4.730 4.744 188,640 +0.01(+0.24%)
Mar 30, 2011 4.770 4.782 4.716 4.733 338,141 -0.03(-0.60%)
Mar 29, 2011 4.750 4.762 4.730 4.762 273,409 +0.00(+0.06%)
Mar 28, 2011 4.756 4.759 4.724 4.759 518,322 +0.01(+0.19%)
Mar 25, 2011 4.750 4.756 4.730 4.750 275,913 +0.01(+0.23%)
Mar 24, 2011 4.710 4.747 4.699 4.739 144,659 +0.02(+0.49%)
Mar 23, 2011 4.673 4.716 4.661 4.716 134,466 +0.06(+1.19%)
Mar 22, 2011 4.667 4.719 4.644 4.660 196,422 +0.00(+0.04%)
Mar 21, 2011 4.684 4.696 4.648 4.658 276,335 -0.01(-0.31%)
Mar 18, 2011 4.721 4.727 4.653 4.673 314,546 -0.01(-0.31%)
Mar 17, 2011 4.647 4.689 4.630 4.687 177,397 +0.07(+1.43%)
Mar 16, 2011 4.613 4.733 4.607 4.621 407,837 +0.01(+0.25%)
Mar 15, 2011 4.614 4.721 4.601 4.610 532,376 -0.11(-2.37%)
Mar 14, 2011 4.750 4.767 4.716 4.721 165,411 -0.03(-0.60%)
Mar 11, 2011 4.716 4.756 4.716 4.750 163,217 +0.00(+0.05%)
Mar 10, 2011 4.745 4.771 4.731 4.748 195,140 -0.01(-0.24%)
Mar 09, 2011 4.751 4.768 4.734 4.759 212,466 +0.01(+0.24%)
Mar 08, 2011 4.748 4.762 4.731 4.748 209,586 +0.00(+0.06%)
Mar 07, 2011 4.776 4.782 4.722 4.745 250,484 +0.03(+0.54%)
Mar 04, 2011 4.728 4.737 4.700 4.720 167,308 -0.03(-0.66%)
Mar 03, 2011 4.722 4.782 4.708 4.751 279,494 +0.03(+0.66%)
Mar 02, 2011 4.691 4.720 4.671 4.720 196,635 +0.03(+0.61%)
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.