Pioneer High Income Trust (NY: PHT )

8.020 -0.000 (-0.00%)
Streaming Delayed Price Updated: 11:55 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 5.193 5.202 5.172 5.202 249,319 +0.01(+0.28%)
Apr 27, 2012 5.169 5.193 5.150 5.187 157,352 +0.01(+0.18%)
Apr 26, 2012 5.166 5.196 5.144 5.178 160,329 +0.00(+0.06%)
Apr 25, 2012 5.199 5.202 5.156 5.175 225,230 -0.00(-0.06%)
Apr 24, 2012 5.193 5.202 5.153 5.178 235,007 -0.01(-0.24%)
Apr 23, 2012 5.156 5.199 5.117 5.190 286,961 +0.02(+0.30%)
Apr 20, 2012 5.111 5.175 5.107 5.175 178,566 +0.06(+1.26%)
Apr 19, 2012 5.141 5.147 5.080 5.111 144,869 -0.03(-0.60%)
Apr 18, 2012 5.138 5.150 5.109 5.141 160,829 +0.01(+0.24%)
Apr 17, 2012 5.086 5.132 5.083 5.129 213,064 +0.04(+0.87%)
Apr 16, 2012 5.086 5.106 5.080 5.085 102,235 +0.00(+0.04%)
Apr 13, 2012 5.111 5.120 5.080 5.083 254,878 -0.06(-1.19%)
Apr 12, 2012 5.132 5.150 5.086 5.144 238,676 +0.02(+0.41%)
Apr 11, 2012 5.163 5.163 5.069 5.123 265,911 +0.02(+0.30%)
Apr 10, 2012 5.160 5.208 5.066 5.108 378,853 -0.05(-0.88%)
Apr 09, 2012 5.160 5.172 5.145 5.154 252,834 -0.02(-0.47%)
Apr 05, 2012 5.102 5.181 5.084 5.178 302,195 +0.09(+1.85%)
Apr 04, 2012 5.111 5.129 5.078 5.084 200,847 -0.03(-0.65%)
Apr 03, 2012 5.102 5.142 5.099 5.117 249,701 +0.02(+0.30%)
Apr 02, 2012 5.057 5.139 5.048 5.102 182,097 +0.05(+0.90%)
Mar 30, 2012 5.063 5.066 5.038 5.057 175,046 +0.00(+0.00%)
Mar 29, 2012 5.041 5.066 5.014 5.057 172,190 +0.03(+0.60%)
Mar 28, 2012 4.993 5.044 4.993 5.026 179,250 +0.03(+0.67%)
Mar 27, 2012 4.993 5.023 4.956 4.993 376,428 -0.04(-0.84%)
Mar 26, 2012 4.975 5.068 4.953 5.035 287,514 +0.06(+1.22%)
Mar 23, 2012 5.035 5.035 4.923 4.975 569,961 -0.08(-1.50%)
Mar 22, 2012 5.099 5.111 5.029 5.051 314,359 -0.05(-0.95%)
Mar 21, 2012 5.133 5.172 5.081 5.099 214,257 -0.02(-0.42%)
Mar 20, 2012 5.032 5.129 5.032 5.120 296,456 +0.09(+1.75%)
Mar 19, 2012 5.142 5.151 5.029 5.032 456,156 -0.08(-1.66%)
Mar 16, 2012 5.242 5.260 5.038 5.117 1,100,242 -0.15(-2.77%)
Mar 15, 2012 5.302 5.309 5.257 5.263 279,781 -0.06(-1.20%)
Mar 14, 2012 5.339 5.343 5.296 5.327 133,570 -0.00(-0.06%)
Mar 13, 2012 5.324 5.348 5.266 5.330 223,953 -0.00(-0.06%)
Mar 12, 2012 5.345 5.357 5.312 5.333 164,658 -0.02(-0.47%)
Mar 09, 2012 5.346 5.382 5.310 5.358 285,963 +0.01(+0.23%)
Mar 08, 2012 5.288 5.346 5.288 5.346 211,114 +0.07(+1.37%)
Mar 07, 2012 5.207 5.346 5.207 5.273 178,357 +0.08(+1.45%)
Mar 06, 2012 5.288 5.300 5.198 5.198 374,045 -0.10(-1.93%)
Mar 05, 2012 5.310 5.319 5.297 5.300 166,706 -0.02(-0.34%)
Mar 02, 2012 5.310 5.331 5.303 5.319 255,608 -0.01(-0.17%)
Mar 01, 2012 5.331 5.346 5.303 5.328 125,931 -0.00(-0.01%)
Feb 29, 2012 5.340 5.340 5.291 5.328 164,664 +0.03(+0.63%)
Feb 28, 2012 5.261 5.325 5.261 5.294 179,108 +0.04(+0.69%)
Feb 27, 2012 5.264 5.278 5.258 5.258 151,425 -0.02(-0.46%)
Feb 24, 2012 5.258 5.288 5.249 5.282 259,552 +0.02(+0.40%)
Feb 23, 2012 5.276 5.288 5.255 5.261 234,971 -0.03(-0.57%)
Feb 22, 2012 5.246 5.303 5.243 5.291 294,952 +0.04(+0.75%)
Feb 21, 2012 5.279 5.334 5.243 5.252 376,568 -0.03(-0.51%)
Feb 17, 2012 5.261 5.310 5.249 5.279 180,566 +0.01(+0.23%)
Feb 16, 2012 5.264 5.310 5.234 5.267 250,889 -0.01(-0.17%)
Feb 15, 2012 5.319 5.346 5.267 5.276 232,062 -0.04(-0.80%)
Feb 14, 2012 5.340 5.352 5.276 5.319 190,095 -0.02(-0.45%)
Feb 13, 2012 5.388 5.391 5.340 5.343 133,455 +0.00(+0.05%)
Feb 10, 2012 5.304 5.358 5.304 5.340 182,864 +0.01(+0.17%)
Feb 09, 2012 5.295 5.346 5.295 5.331 169,118 +0.02(+0.45%)
Feb 08, 2012 5.361 5.376 5.304 5.307 345,588 -0.02(-0.39%)
Feb 07, 2012 5.260 5.334 5.236 5.328 187,368 +0.07(+1.25%)
Feb 06, 2012 5.203 5.266 5.182 5.263 358,354 +0.04(+0.86%)
Feb 03, 2012 5.274 5.316 5.185 5.218 322,328 -0.04(-0.80%)
Feb 02, 2012 5.266 5.301 5.251 5.260 241,588 -0.01(-0.23%)
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.