Indicators

Pioneer High Income Trust (NY: PHT )

7.345 +0.035 (+0.48%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	5.686	5.686	5.619	5.653	196,730	-0.02(-0.41%)
Oct 26, 2012	5.629	5.676	5.676	5.676	209,031	+0.05(+0.88%)
Oct 25, 2012	5.672	5.682	5.596	5.626	380,665	-0.04(-0.76%)
Oct 24, 2012	5.676	5.682	5.643	5.669	143,196	+0.00(+0.00%)
Oct 23, 2012	5.656	5.682	5.636	5.669	164,425	-0.04(-0.70%)
Oct 19, 2012	5.649	5.719	5.649	5.709	233,704	+0.06(+1.06%)
Oct 18, 2012	5.603	5.692	5.603	5.649	311,380	+0.05(+0.95%)
Oct 17, 2012	5.626	5.669	5.586	5.596	304,732	-0.04(-0.75%)
Oct 16, 2012	5.570	5.709	5.567	5.638	568,371	+0.08(+1.35%)
Oct 15, 2012	5.712	5.722	5.527	5.563	670,769	-0.16(-2.78%)
Oct 12, 2012	5.666	5.752	5.666	5.722	543,200	+0.10(+1.81%)
Oct 11, 2012	5.407	5.666	5.400	5.620	1,083,112	+0.22(+4.08%)
Oct 10, 2012	5.633	5.673	5.288	5.400	3,129,470	-0.34(-5.85%)
Oct 09, 2012	6.058	6.068	5.650	5.735	1,799,774	-0.33(-5.42%)
Oct 08, 2012	6.183	6.183	6.018	6.064	668,671	-0.12(-2.02%)
Oct 05, 2012	6.163	6.189	6.153	6.189	139,137	+0.04(+0.70%)
Oct 04, 2012	6.166	6.166	6.143	6.146	164,500	-0.02(-0.27%)
Oct 03, 2012	6.156	6.179	6.137	6.163	178,928	+0.03(+0.43%)
Oct 02, 2012	6.153	6.179	6.123	6.137	267,838	-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.