Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 5.389 5.398 5.348 5.395 173,966 -0.00(-0.06%)
Dec 29, 2011 5.470 5.476 5.389 5.398 244,554 -0.07(-1.20%)
Dec 28, 2011 5.466 5.522 5.463 5.463 293,490 +0.00(+0.04%)
Dec 27, 2011 5.455 5.498 5.452 5.461 219,337 -0.02(-0.28%)
Dec 23, 2011 5.446 5.544 5.431 5.476 333,760 +0.11(+2.13%)
Dec 21, 2011 5.313 5.362 5.294 5.362 186,004 +0.04(+0.70%)
Dec 20, 2011 5.310 5.325 5.285 5.325 220,334 +0.02(+0.29%)
Dec 19, 2011 5.313 5.315 5.294 5.310 151,774 +0.02(+0.47%)
Dec 16, 2011 5.297 5.297 5.266 5.285 183,372 -0.02(-0.35%)
Dec 15, 2011 5.313 5.313 5.285 5.303 237,007 +0.02(+0.41%)
Dec 14, 2011 5.455 5.455 5.248 5.282 234,896 +0.01(+0.12%)
Dec 13, 2011 5.251 5.288 5.251 5.276 202,473 +0.02(+0.41%)
Dec 12, 2011 5.288 5.288 5.248 5.254 126,777 -0.04(-0.82%)
Dec 09, 2011 5.242 5.303 5.236 5.297 168,800 +0.05(+1.00%)
Dec 08, 2011 5.251 5.260 5.205 5.245 241,838 +0.01(+0.10%)
Dec 07, 2011 5.203 5.252 5.203 5.239 240,329 +0.04(+0.71%)
Dec 06, 2011 5.252 5.285 5.190 5.203 388,859 -0.05(-0.88%)
Dec 05, 2011 5.276 5.285 5.233 5.249 330,787 +0.00(+0.09%)
Dec 02, 2011 5.258 5.285 5.238 5.244 211,755 -0.01(-0.20%)
Dec 01, 2011 5.209 5.255 5.175 5.255 174,975 +0.05(+0.88%)
Nov 30, 2011 5.187 5.285 5.169 5.209 279,422 +0.10(+2.04%)
Nov 29, 2011 5.175 5.175 5.105 5.105 244,882 -0.06(-1.07%)
Nov 28, 2011 5.120 5.218 5.120 5.160 283,482 +0.01(+0.24%)
Nov 25, 2011 5.089 5.169 5.089 5.147 119,025 +0.06(+1.20%)
Nov 23, 2011 5.086 5.108 5.062 5.086 156,477 -0.02(-0.36%)
Nov 22, 2011 5.065 5.117 5.062 5.105 166,770 +0.04(+0.73%)
Nov 21, 2011 5.123 5.123 5.059 5.068 247,369 -0.07(-1.43%)
Nov 18, 2011 5.154 5.187 5.129 5.141 193,576 +0.01(+0.18%)
Nov 17, 2011 5.169 5.190 5.132 5.132 268,120 -0.05(-0.95%)
Nov 16, 2011 5.209 5.215 5.175 5.181 164,992 -0.04(-0.82%)
Nov 15, 2011 5.236 5.252 5.212 5.224 254,121 -0.01(-0.23%)
Nov 14, 2011 5.190 5.236 5.178 5.236 202,296 +0.05(+1.00%)
Nov 11, 2011 5.181 5.200 5.178 5.184 233,005 -0.00(-0.06%)
Nov 10, 2011 5.233 5.261 5.187 5.187 237,714 -0.03(-0.66%)
Nov 09, 2011 5.213 5.246 5.197 5.222 445,562 -0.07(-1.38%)
Nov 08, 2011 5.222 5.295 5.210 5.295 359,714 +0.07(+1.34%)
Nov 07, 2011 5.176 5.234 5.167 5.225 208,186 +0.06(+1.12%)
Nov 04, 2011 5.167 5.168 5.134 5.167 187,475 -0.02(-0.47%)
Nov 03, 2011 5.164 5.194 5.124 5.191 253,661 +0.03(+0.53%)
Nov 02, 2011 5.131 5.167 5.128 5.164 115,547 +0.04(+0.71%)
Nov 01, 2011 5.067 5.143 5.061 5.128 318,140 -0.03(-0.59%)
Oct 31, 2011 5.115 5.167 5.103 5.158 143,345 +0.02(+0.47%)
Oct 28, 2011 5.121 5.140 5.100 5.134 331,791 +0.03(+0.60%)
Oct 27, 2011 5.173 5.197 5.088 5.103 547,597 -0.02(-0.42%)
Oct 26, 2011 5.103 5.188 5.103 5.125 419,254 +0.04(+0.78%)
Oct 25, 2011 5.158 5.164 5.085 5.085 288,039 -0.09(-1.70%)
Oct 24, 2011 5.137 5.234 5.111 5.173 479,249 +0.04(+0.71%)
Oct 21, 2011 5.185 5.197 5.128 5.137 298,959 -0.04(-0.76%)
Oct 20, 2011 5.115 5.176 5.106 5.176 158,690 +0.05(+1.07%)
Oct 19, 2011 5.131 5.164 5.106 5.121 325,040 -0.01(-0.24%)
Oct 18, 2011 5.088 5.137 5.070 5.134 197,213 +0.04(+0.84%)
Oct 17, 2011 5.082 5.115 5.058 5.091 216,582 -0.00(-0.06%)
Oct 14, 2011 5.073 5.100 5.042 5.094 146,329 +0.05(+1.01%)
Oct 13, 2011 5.042 5.082 4.997 5.043 229,269 -0.01(-0.23%)
Oct 12, 2011 5.033 5.058 4.988 5.055 340,171 +0.03(+0.53%)
Oct 11, 2011 4.983 5.037 4.932 5.028 229,914 +0.04(+0.79%)
Oct 10, 2011 4.962 4.989 4.932 4.989 337,262 +0.09(+1.78%)
Oct 07, 2011 4.950 4.953 4.856 4.901 259,668 -0.02(-0.37%)
Oct 06, 2011 4.868 4.922 4.865 4.919 233,155 +0.15(+3.16%)
Oct 05, 2011 4.757 4.859 4.715 4.769 602,351 +0.04(+0.83%)
Oct 04, 2011 4.883 4.883 4.570 4.730 1,026,676 -0.18(-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.