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 (%)
Aug 31, 2012 6.052 6.055 6.006 6.035 215,854 +0.00(+0.00%)
Aug 30, 2012 5.996 6.035 5.989 6.035 214,598 +0.03(+0.49%)
Aug 29, 2012 5.943 6.006 5.933 6.006 209,189 +0.11(+1.90%)
Aug 27, 2012 5.914 5.983 5.891 5.894 334,763 -0.02(-0.33%)
Aug 24, 2012 5.891 5.920 5.884 5.914 208,040 +0.02(+0.28%)
Aug 23, 2012 5.940 5.943 5.894 5.897 239,669 -0.05(-0.77%)
Aug 22, 2012 5.953 5.965 5.943 5.943 237,529 -0.01(-0.17%)
Aug 21, 2012 6.039 6.045 5.940 5.953 308,771 -0.08(-1.36%)
Aug 20, 2012 5.993 6.035 5.989 6.035 207,295 +0.05(+0.77%)
Aug 17, 2012 5.976 6.022 5.976 5.989 128,285 +0.00(+0.05%)
Aug 16, 2012 6.006 6.032 5.970 5.986 296,372 -0.03(-0.44%)
Aug 15, 2012 6.026 6.045 6.009 6.012 171,683 -0.02(-0.33%)
Aug 14, 2012 6.068 6.095 6.006 6.032 346,265 -0.04(-0.60%)
Aug 13, 2012 6.085 6.098 6.060 6.068 222,962 -0.05(-0.82%)
Aug 10, 2012 6.037 6.122 6.017 6.118 231,943 +0.08(+1.30%)
Aug 09, 2012 6.024 6.096 6.014 6.040 174,429 +0.00(+0.05%)
Aug 08, 2012 6.027 6.102 6.007 6.037 244,773 -0.02(-0.38%)
Aug 07, 2012 5.998 6.089 5.998 6.060 237,943 +0.06(+1.03%)
Aug 06, 2012 6.011 6.039 5.978 5.998 266,360 -0.05(-0.81%)
Aug 03, 2012 5.972 6.070 5.972 6.047 346,371 +0.08(+1.31%)
Aug 02, 2012 6.007 6.011 5.942 5.968 354,227 -0.04(-0.65%)
Aug 01, 2012 6.089 6.118 5.952 6.007 1,648,246 +0.05(+0.88%)
Jul 31, 2012 5.955 5.988 5.883 5.955 1,568,918 +0.13(+2.30%)
Jul 30, 2012 5.769 5.821 5.769 5.821 150,143 +0.04(+0.73%)
Jul 27, 2012 5.799 5.818 5.779 5.779 240,350 -0.02(-0.28%)
Jul 26, 2012 5.815 5.821 5.785 5.795 166,392 -0.01(-0.17%)
Jul 25, 2012 5.772 5.874 5.767 5.805 275,683 +0.05(+0.79%)
Jul 24, 2012 5.740 5.769 5.740 5.759 132,854 +0.02(+0.28%)
Jul 23, 2012 5.759 5.759 5.734 5.743 217,835 -0.02(-0.28%)
Jul 20, 2012 5.746 5.759 5.740 5.759 163,047 +0.01(+0.23%)
Jul 19, 2012 5.743 5.769 5.740 5.746 105,806 +0.00(+0.00%)
Jul 18, 2012 5.759 5.792 5.733 5.746 269,144 -0.00(-0.06%)
Jul 17, 2012 5.736 5.753 5.723 5.750 156,116 +0.02(+0.28%)
Jul 16, 2012 5.701 5.759 5.681 5.733 187,669 +0.02(+0.34%)
Jul 13, 2012 5.684 5.750 5.684 5.714 200,037 +0.05(+0.85%)
Jul 12, 2012 5.704 5.717 5.607 5.665 288,203 -0.04(-0.68%)
Jul 11, 2012 5.682 5.704 5.636 5.704 193,790 +0.02(+0.42%)
Jul 10, 2012 5.701 5.735 5.669 5.680 285,135 -0.00(-0.02%)
Jul 09, 2012 5.640 5.701 5.640 5.682 128,214 +0.04(+0.75%)
Jul 06, 2012 5.617 5.653 5.617 5.640 134,221 +0.02(+0.40%)
Jul 05, 2012 5.734 5.734 5.572 5.617 260,571 +0.02(+0.41%)
Jul 03, 2012 5.562 5.597 5.552 5.594 123,842 +0.02(+0.41%)
Jul 02, 2012 5.536 5.572 5.536 5.572 183,711 +0.04(+0.64%)
Jun 29, 2012 5.552 5.585 5.533 5.536 197,461 +0.02(+0.35%)
Jun 28, 2012 5.491 5.526 5.474 5.516 334,152 -0.01(-0.18%)
Jun 27, 2012 5.562 5.572 5.526 5.526 193,265 -0.05(-0.81%)
Jun 26, 2012 5.549 5.572 5.529 5.572 154,917 +0.05(+0.82%)
Jun 25, 2012 5.526 5.536 5.500 5.526 168,133 -0.01(-0.23%)
Jun 22, 2012 5.510 5.552 5.507 5.539 165,525 +0.04(+0.79%)
Jun 21, 2012 5.497 5.510 5.465 5.496 175,045 -0.02(-0.29%)
Jun 20, 2012 5.513 5.536 5.474 5.512 236,516 -0.00(-0.09%)
Jun 19, 2012 5.507 5.542 5.497 5.516 118,310 +0.01(+0.24%)
Jun 18, 2012 5.461 5.504 5.439 5.504 208,624 +0.03(+0.53%)
Jun 15, 2012 5.484 5.484 5.449 5.474 134,434 +0.02(+0.36%)
Jun 14, 2012 5.442 5.468 5.439 5.455 105,215 +0.02(+0.36%)
Jun 13, 2012 5.507 5.507 5.406 5.435 756,948 -0.07(-1.31%)
Jun 12, 2012 5.479 5.520 5.479 5.508 219,106 +0.03(+0.59%)
Jun 11, 2012 5.479 5.482 5.463 5.475 176,218 +0.01(+0.24%)
Jun 08, 2012 5.453 5.488 5.447 5.463 209,135 -0.01(-0.12%)
Jun 07, 2012 5.453 5.475 5.427 5.469 198,074 +0.04(+0.77%)
Jun 06, 2012 5.421 5.457 5.421 5.427 148,001 +0.01(+0.24%)
Jun 05, 2012 5.430 5.472 5.414 5.414 191,072 -0.01(-0.24%)
Jun 04, 2012 5.475 5.475 5.382 5.427 175,197 -0.02(-0.35%)
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.