Indicators

Pioneer High Income Trust (NY: PHT )

7.350 -0.020 (-0.27%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	5.685	5.685	5.618	5.651	196,768	-0.02(-0.41%)
Oct 26, 2012	5.628	5.675	5.675	5.675	209,071	+0.05(+0.88%)
Oct 25, 2012	5.671	5.681	5.595	5.625	380,739	-0.04(-0.76%)
Oct 24, 2012	5.675	5.681	5.642	5.668	143,224	+0.00(+0.00%)
Oct 23, 2012	5.655	5.681	5.635	5.668	164,457	-0.04(-0.70%)
Oct 19, 2012	5.648	5.718	5.648	5.708	233,749	+0.06(+1.06%)
Oct 18, 2012	5.602	5.691	5.602	5.648	311,441	+0.05(+0.95%)
Oct 17, 2012	5.625	5.667	5.585	5.595	304,792	-0.04(-0.75%)
Oct 16, 2012	5.569	5.708	5.566	5.637	568,481	+0.08(+1.35%)
Oct 15, 2012	5.711	5.721	5.526	5.562	670,899	-0.16(-2.78%)
Oct 12, 2012	5.665	5.751	5.665	5.721	543,305	+0.10(+1.81%)
Oct 11, 2012	5.405	5.665	5.399	5.619	1,083,322	+0.22(+4.08%)
Oct 10, 2012	5.632	5.672	5.287	5.399	3,130,077	-0.34(-5.85%)
Oct 09, 2012	6.056	6.066	5.649	5.734	1,800,123	-0.33(-5.42%)
Oct 08, 2012	6.181	6.181	6.017	6.063	668,801	-0.12(-2.02%)
Oct 05, 2012	6.162	6.188	6.152	6.188	139,164	+0.04(+0.70%)
Oct 04, 2012	6.165	6.165	6.142	6.145	164,532	-0.02(-0.27%)
Oct 03, 2012	6.155	6.178	6.135	6.162	178,963	+0.03(+0.43%)
Oct 02, 2012	6.152	6.178	6.122	6.135	267,890	-0.02(-0.32%)

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.