Pioneer High Income Trust (NY: PHT )

6.980 +0.210 (+3.10%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 5.622 5.650 5.598 5.618 178,267 +0.01(+0.18%)
Jun 29, 2011 5.578 5.638 5.568 5.608 146,258 +0.05(+0.84%)
Jun 28, 2011 5.521 5.578 5.481 5.561 225,559 +0.05(+0.85%)
Jun 27, 2011 5.461 5.531 5.461 5.515 220,685 +0.06(+1.16%)
Jun 24, 2011 5.448 5.518 5.441 5.451 166,179 -0.00(-0.06%)
Jun 23, 2011 5.481 5.508 5.451 5.455 214,351 -0.05(-0.97%)
Jun 22, 2011 5.451 5.525 5.451 5.508 246,590 +0.06(+1.10%)
Jun 21, 2011 5.388 5.448 5.385 5.448 249,031 +0.08(+1.52%)
Jun 20, 2011 5.341 5.378 5.341 5.366 450,613 +0.03(+0.48%)
Jun 17, 2011 5.331 5.404 5.291 5.341 228,982 +0.02(+0.38%)
Jun 16, 2011 5.401 5.448 5.307 5.321 261,966 -0.09(-1.73%)
Jun 15, 2011 5.461 5.461 5.358 5.414 353,887 -0.06(-1.16%)
Jun 14, 2011 5.381 5.498 5.381 5.478 285,998 +0.10(+1.80%)
Jun 13, 2011 5.461 5.491 5.254 5.381 702,505 -0.10(-1.78%)
Jun 10, 2011 5.472 5.505 5.369 5.479 712,821 -0.01(-0.12%)
Jun 09, 2011 5.479 5.519 5.343 5.485 726,277 -0.03(-0.53%)
Jun 08, 2011 5.635 5.635 5.442 5.515 694,730 -0.12(-2.12%)
Jun 07, 2011 5.654 5.671 5.618 5.635 239,390 -0.01(-0.23%)
Jun 06, 2011 5.714 5.717 5.644 5.648 187,486 -0.07(-1.22%)
Jun 03, 2011 5.711 5.726 5.697 5.717 193,475 -0.02(-0.33%)
May 24, 2011 5.760 5.770 5.704 5.736 199,488 -0.02(-0.30%)
May 23, 2011 5.727 5.754 5.711 5.754 185,202 +0.00(+0.06%)
May 20, 2011 5.694 5.751 5.688 5.751 170,316 +0.05(+0.90%)
May 19, 2011 5.714 5.741 5.684 5.699 164,589 -0.00(-0.08%)
May 18, 2011 5.678 5.711 5.668 5.704 193,523 +0.03(+0.53%)
May 17, 2011 5.668 5.697 5.648 5.674 196,218 +0.01(+0.12%)
May 16, 2011 5.707 5.751 5.641 5.668 272,904 -0.02(-0.29%)
May 13, 2011 5.694 5.760 5.681 5.684 287,205 -0.01(-0.17%)
May 12, 2011 5.731 5.731 5.661 5.694 191,508 -0.00(-0.01%)
May 11, 2011 5.652 5.698 5.649 5.695 316,029 +0.03(+0.52%)
May 10, 2011 5.629 5.669 5.629 5.665 309,411 +0.04(+0.64%)
May 09, 2011 5.603 5.639 5.603 5.629 219,749 +0.02(+0.41%)
May 06, 2011 5.596 5.644 5.590 5.606 285,197 +0.01(+0.12%)
May 05, 2011 5.580 5.642 5.570 5.600 161,834 +0.00(+0.00%)
May 04, 2011 5.577 5.626 5.570 5.600 193,162 +0.02(+0.35%)
May 03, 2011 5.563 5.610 5.563 5.580 227,188 +0.01(+0.12%)
May 02, 2011 5.564 5.573 5.563 5.573 213,806 +0.02(+0.30%)
Apr 29, 2011 5.547 5.557 5.540 5.557 164,371 +0.02(+0.34%)
Apr 28, 2011 5.544 5.547 5.524 5.538 187,457 -0.00(-0.05%)
Apr 27, 2011 5.531 5.550 5.527 5.540 211,303 +0.01(+0.12%)
Apr 26, 2011 5.534 5.544 5.508 5.534 166,217 +0.00(+0.00%)
Apr 25, 2011 5.517 5.534 5.501 5.534 240,582 +0.04(+0.66%)
Apr 21, 2011 5.491 5.508 5.471 5.498 105,163 +0.03(+0.48%)
Apr 20, 2011 5.498 5.501 5.450 5.471 174,881 +0.00(+0.00%)
Apr 19, 2011 5.468 5.471 5.447 5.471 188,752 +0.01(+0.24%)
Apr 18, 2011 5.386 5.461 5.366 5.458 278,336 +0.07(+1.34%)
Apr 15, 2011 5.383 5.396 5.366 5.386 227,446 -0.01(-0.12%)
Apr 14, 2011 5.376 5.396 5.366 5.393 232,924 -0.03(-0.49%)
Apr 13, 2011 5.439 5.455 5.393 5.419 202,976 -0.01(-0.14%)
Apr 12, 2011 5.449 5.462 5.361 5.426 320,088 -0.07(-1.25%)
Apr 11, 2011 5.459 5.498 5.449 5.495 189,417 +0.05(+0.90%)
Apr 08, 2011 5.478 5.485 5.428 5.446 194,192 -0.03(-0.60%)
Apr 07, 2011 5.452 5.478 5.443 5.478 158,567 +0.03(+0.48%)
Apr 06, 2011 5.456 5.462 5.423 5.452 150,919 +0.01(+0.12%)
Apr 05, 2011 5.420 5.462 5.413 5.446 287,358 +0.02(+0.36%)
Apr 04, 2011 5.400 5.439 5.381 5.426 165,455 +0.02(+0.46%)
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.