Pioneer High Income Trust (NY: PHT )

6.770 UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 7.014 7.040 7.003 7.033 130,915 +0.02(+0.21%)
Sep 27, 2012 7.014 7.030 7.007 7.018 92,337 +0.01(+0.16%)
Sep 26, 2012 7.003 7.029 6.999 7.007 105,953 +0.02(+0.22%)
Sep 25, 2012 7.014 7.040 6.984 6.991 164,929 -0.02(-0.22%)
Sep 24, 2012 7.029 7.029 6.976 7.007 184,396 -0.02(-0.21%)
Sep 21, 2012 7.010 7.033 6.995 7.022 94,460 +0.02(+0.22%)
Sep 20, 2012 6.999 7.037 6.988 7.007 173,024 +0.00(+0.05%)
Sep 19, 2012 6.999 7.044 6.988 7.003 115,733 +0.00(+0.05%)
Sep 18, 2012 6.958 7.010 6.958 6.999 133,295 +0.02(+0.25%)
Sep 17, 2012 6.995 7.003 6.965 6.982 164,274 -0.02(-0.25%)
Sep 14, 2012 6.942 7.037 6.924 6.999 149,814 +0.04(+0.54%)
Sep 13, 2012 6.976 7.044 6.946 6.961 258,965 -0.05(-0.77%)
Sep 12, 2012 6.903 7.041 6.903 7.015 550,915 +0.12(+1.74%)
Sep 11, 2012 6.914 6.970 6.895 6.895 228,908 -0.02(-0.27%)
Sep 10, 2012 6.903 6.922 6.895 6.914 149,320 +0.00(+0.00%)
Sep 07, 2012 6.903 6.922 6.903 6.914 105,050 +0.01(+0.16%)
Sep 06, 2012 6.929 6.993 6.899 6.903 195,450 -0.02(-0.27%)
Sep 05, 2012 6.839 6.922 6.832 6.922 208,365 +0.09(+1.31%)
Sep 04, 2012 6.877 6.921 6.828 6.832 305,076 -0.03(-0.49%)
Aug 31, 2012 6.884 6.888 6.832 6.865 189,760 +0.00(+0.00%)
Aug 30, 2012 6.820 6.865 6.813 6.865 188,656 +0.03(+0.49%)
Aug 29, 2012 6.761 6.832 6.749 6.832 183,901 +0.13(+1.90%)
Aug 27, 2012 6.727 6.806 6.701 6.705 294,294 -0.02(-0.33%)
Aug 24, 2012 6.701 6.734 6.693 6.727 182,890 +0.02(+0.28%)
Aug 23, 2012 6.757 6.761 6.705 6.708 210,696 -0.05(-0.77%)
Aug 22, 2012 6.772 6.785 6.761 6.761 208,814 -0.01(-0.17%)
Aug 21, 2012 6.869 6.877 6.757 6.772 271,444 -0.09(-1.36%)
Aug 20, 2012 6.817 6.865 6.813 6.865 182,236 +0.05(+0.77%)
Aug 17, 2012 6.798 6.850 6.798 6.813 112,777 +0.00(+0.05%)
Aug 16, 2012 6.832 6.862 6.791 6.809 260,544 -0.03(-0.44%)
Aug 15, 2012 6.854 6.877 6.835 6.839 150,929 -0.02(-0.33%)
Aug 14, 2012 6.903 6.933 6.832 6.862 304,405 -0.04(-0.60%)
Aug 13, 2012 6.922 6.936 6.893 6.903 196,009 -0.06(-0.82%)
Aug 10, 2012 6.867 6.964 6.845 6.960 203,903 +0.09(+1.30%)
Aug 09, 2012 6.852 6.934 6.841 6.871 153,342 +0.00(+0.05%)
Aug 08, 2012 6.856 6.941 6.834 6.867 215,183 -0.03(-0.38%)
Aug 07, 2012 6.822 6.926 6.822 6.893 209,178 +0.07(+1.03%)
Aug 06, 2012 6.837 6.870 6.800 6.822 234,160 -0.06(-0.81%)
Aug 03, 2012 6.793 6.904 6.793 6.878 304,498 +0.09(+1.31%)
Aug 02, 2012 6.834 6.837 6.759 6.789 311,405 -0.04(-0.65%)
Aug 01, 2012 6.926 6.960 6.770 6.834 1,448,992 +0.06(+0.88%)
Jul 31, 2012 6.774 6.811 6.692 6.774 1,379,254 +0.15(+2.30%)
Jul 30, 2012 6.562 6.622 6.562 6.622 131,993 +0.05(+0.73%)
Jul 27, 2012 6.596 6.618 6.574 6.574 211,295 -0.02(-0.28%)
Jul 26, 2012 6.614 6.622 6.581 6.592 146,277 -0.01(-0.17%)
Jul 25, 2012 6.566 6.681 6.560 6.603 242,356 +0.05(+0.79%)
Jul 24, 2012 6.529 6.562 6.529 6.551 116,793 +0.02(+0.28%)
Jul 23, 2012 6.551 6.551 6.523 6.533 191,501 -0.02(-0.28%)
Jul 20, 2012 6.536 6.551 6.529 6.551 143,336 +0.01(+0.23%)
Jul 19, 2012 6.533 6.562 6.529 6.536 93,015 +0.00(+0.00%)
Jul 18, 2012 6.551 6.588 6.522 6.536 236,608 -0.00(-0.06%)
Jul 17, 2012 6.525 6.544 6.510 6.540 137,243 +0.02(+0.28%)
Jul 16, 2012 6.484 6.551 6.462 6.522 164,982 +0.02(+0.34%)
Jul 13, 2012 6.466 6.540 6.466 6.499 175,855 +0.05(+0.85%)
Jul 12, 2012 6.489 6.504 6.378 6.445 253,363 -0.04(-0.68%)
Jul 11, 2012 6.463 6.489 6.411 6.489 170,363 +0.03(+0.42%)
Jul 10, 2012 6.485 6.524 6.448 6.462 250,665 -0.00(-0.02%)
Jul 09, 2012 6.415 6.485 6.415 6.463 112,714 +0.05(+0.75%)
Jul 06, 2012 6.389 6.430 6.389 6.415 117,995 +0.03(+0.40%)
Jul 05, 2012 6.522 6.522 6.338 6.389 229,071 +0.03(+0.41%)
Jul 03, 2012 6.327 6.367 6.316 6.363 108,871 +0.03(+0.41%)
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.