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 (%)
Apr 30, 2012 5.408 5.418 5.386 5.417 239,405 +0.02(+0.28%)
Apr 27, 2012 5.383 5.408 5.364 5.402 151,095 +0.01(+0.18%)
Apr 26, 2012 5.380 5.411 5.357 5.392 153,953 +0.00(+0.06%)
Apr 25, 2012 5.415 5.418 5.370 5.389 216,273 -0.00(-0.06%)
Apr 24, 2012 5.408 5.418 5.367 5.392 225,662 -0.01(-0.24%)
Apr 23, 2012 5.370 5.415 5.329 5.405 275,550 +0.02(+0.30%)
Apr 20, 2012 5.322 5.389 5.319 5.389 171,465 +0.07(+1.26%)
Apr 19, 2012 5.354 5.360 5.290 5.322 139,108 -0.03(-0.60%)
Apr 18, 2012 5.351 5.364 5.321 5.354 154,433 +0.01(+0.24%)
Apr 17, 2012 5.297 5.344 5.293 5.341 204,591 +0.05(+0.87%)
Apr 16, 2012 5.297 5.317 5.290 5.295 98,169 +0.00(+0.04%)
Apr 13, 2012 5.322 5.332 5.290 5.293 244,743 -0.06(-1.19%)
Apr 12, 2012 5.344 5.364 5.297 5.357 229,185 +0.02(+0.40%)
Apr 11, 2012 5.377 5.377 5.279 5.336 255,329 +0.02(+0.30%)
Apr 10, 2012 5.374 5.424 5.276 5.320 363,777 -0.05(-0.88%)
Apr 09, 2012 5.374 5.386 5.358 5.367 242,773 -0.03(-0.47%)
Apr 05, 2012 5.314 5.396 5.295 5.393 290,170 +0.10(+1.85%)
Apr 04, 2012 5.323 5.342 5.288 5.295 192,855 -0.03(-0.65%)
Apr 03, 2012 5.314 5.355 5.310 5.329 239,764 +0.02(+0.30%)
Apr 02, 2012 5.266 5.352 5.257 5.314 174,851 +0.05(+0.90%)
Mar 30, 2012 5.272 5.276 5.247 5.266 168,081 +0.00(+0.00%)
Mar 29, 2012 5.250 5.276 5.222 5.266 165,338 +0.03(+0.60%)
Mar 28, 2012 5.200 5.254 5.200 5.235 172,118 +0.03(+0.67%)
Mar 27, 2012 5.200 5.231 5.162 5.200 361,449 -0.04(-0.84%)
Mar 26, 2012 5.181 5.278 5.159 5.244 276,073 +0.06(+1.22%)
Mar 23, 2012 5.244 5.244 5.127 5.181 547,281 -0.08(-1.50%)
Mar 22, 2012 5.310 5.323 5.238 5.260 301,850 -0.05(-0.95%)
Mar 21, 2012 5.345 5.386 5.291 5.310 205,731 -0.02(-0.41%)
Mar 20, 2012 5.241 5.342 5.241 5.333 284,659 +0.09(+1.75%)
Mar 19, 2012 5.355 5.364 5.238 5.241 438,004 -0.09(-1.66%)
Mar 16, 2012 5.459 5.478 5.247 5.329 1,056,460 -0.15(-2.77%)
Mar 15, 2012 5.522 5.529 5.475 5.481 268,648 -0.07(-1.20%)
Mar 14, 2012 5.560 5.565 5.516 5.548 128,254 -0.00(-0.06%)
Mar 13, 2012 5.544 5.570 5.484 5.551 215,041 -0.00(-0.06%)
Mar 12, 2012 5.566 5.579 5.532 5.554 158,106 -0.03(-0.47%)
Mar 09, 2012 5.567 5.605 5.530 5.580 274,576 +0.01(+0.23%)
Mar 08, 2012 5.508 5.567 5.508 5.567 202,707 +0.08(+1.37%)
Mar 07, 2012 5.423 5.567 5.423 5.492 171,255 +0.08(+1.45%)
Mar 06, 2012 5.508 5.520 5.414 5.414 359,150 -0.11(-1.93%)
Mar 05, 2012 5.530 5.539 5.517 5.520 160,068 -0.02(-0.34%)
Mar 02, 2012 5.530 5.552 5.523 5.539 245,429 -0.01(-0.17%)
Mar 01, 2012 5.552 5.567 5.523 5.549 120,916 -0.00(-0.01%)
Feb 29, 2012 5.561 5.561 5.511 5.549 158,107 +0.03(+0.63%)
Feb 28, 2012 5.480 5.545 5.480 5.514 171,976 +0.04(+0.69%)
Feb 27, 2012 5.483 5.497 5.476 5.476 145,395 -0.03(-0.46%)
Feb 24, 2012 5.476 5.508 5.467 5.501 249,217 +0.02(+0.40%)
Feb 23, 2012 5.495 5.508 5.473 5.480 225,614 -0.03(-0.57%)
Feb 22, 2012 5.464 5.523 5.461 5.511 283,206 +0.04(+0.75%)
Feb 21, 2012 5.498 5.555 5.461 5.470 361,573 -0.03(-0.51%)
Feb 17, 2012 5.480 5.530 5.467 5.498 173,375 +0.01(+0.23%)
Feb 16, 2012 5.483 5.530 5.451 5.486 240,899 -0.01(-0.17%)
Feb 15, 2012 5.539 5.567 5.486 5.495 222,821 -0.04(-0.80%)
Feb 14, 2012 5.561 5.574 5.495 5.539 182,525 -0.03(-0.45%)
Feb 13, 2012 5.611 5.614 5.561 5.564 128,141 +0.00(+0.04%)
Feb 10, 2012 5.525 5.581 5.525 5.562 175,577 +0.01(+0.17%)
Feb 09, 2012 5.515 5.568 5.515 5.553 162,379 +0.02(+0.45%)
Feb 08, 2012 5.584 5.599 5.525 5.528 331,817 -0.02(-0.39%)
Feb 07, 2012 5.478 5.556 5.453 5.549 179,902 +0.07(+1.25%)
Feb 06, 2012 5.419 5.484 5.397 5.481 344,074 +0.05(+0.86%)
Feb 03, 2012 5.493 5.537 5.400 5.434 309,483 -0.04(-0.80%)
Feb 02, 2012 5.484 5.521 5.469 5.478 231,961 -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.