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 (%)
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%)
Jun 01, 2012 5.459 5.485 5.430 5.447 212,069 -0.04(-0.70%)
May 31, 2012 5.517 5.518 5.440 5.485 213,364 +0.02(+0.29%)
May 30, 2012 5.495 5.520 5.456 5.469 152,464 -0.02(-0.41%)
May 29, 2012 5.482 5.498 5.475 5.492 128,476 +0.01(+0.18%)
May 25, 2012 5.495 5.495 5.443 5.482 176,962 -0.01(-0.12%)
May 24, 2012 5.456 5.492 5.453 5.488 157,440 +0.03(+0.59%)
May 23, 2012 5.424 5.456 5.407 5.456 199,970 +0.03(+0.59%)
May 22, 2012 5.392 5.439 5.392 5.424 127,439 +0.03(+0.54%)
May 21, 2012 5.366 5.424 5.346 5.395 208,388 +0.02(+0.42%)
May 18, 2012 5.392 5.401 5.353 5.373 179,308 -0.01(-0.24%)
May 17, 2012 5.469 5.482 5.337 5.385 350,190 -0.09(-1.64%)
May 16, 2012 5.418 5.485 5.408 5.475 142,869 +0.05(+1.01%)
May 15, 2012 5.524 5.524 5.418 5.421 376,459 -0.05(-0.95%)
May 14, 2012 5.451 5.492 5.451 5.473 237,699 -0.02(-0.41%)
May 11, 2012 5.473 5.499 5.451 5.495 235,695 +0.02(+0.41%)
May 10, 2012 5.438 5.479 5.438 5.473 197,923 +0.04(+0.76%)
May 09, 2012 5.381 5.444 5.381 5.432 132,672 +0.01(+0.24%)
May 08, 2012 5.425 5.438 5.387 5.419 263,487 -0.02(-0.35%)
May 07, 2012 5.473 5.473 5.428 5.438 192,106 -0.04(-0.70%)
May 04, 2012 5.476 5.476 5.463 5.476 154,664 +0.00(+0.06%)
May 03, 2012 5.492 5.492 5.463 5.473 211,224 -0.02(-0.41%)
May 02, 2012 5.479 5.499 5.438 5.495 162,331 +0.01(+0.12%)
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.