Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 5.674 5.701 5.667 5.674 170,377 +0.02(+0.41%)
Mar 27, 2013 5.651 5.685 5.634 5.651 235,292 +0.00(+0.00%)
Mar 26, 2013 5.674 5.714 5.651 5.651 356,920 -0.04(-0.65%)
Mar 25, 2013 5.688 5.721 5.651 5.688 218,068 +0.00(+0.00%)
Mar 22, 2013 5.714 5.724 5.684 5.688 155,238 -0.03(-0.53%)
Mar 21, 2013 5.714 5.731 5.704 5.718 156,997 +0.02(+0.29%)
Mar 20, 2013 5.684 5.738 5.624 5.701 248,122 +0.01(+0.20%)
Mar 19, 2013 5.681 5.734 5.658 5.690 139,871 +0.01(+0.21%)
Mar 18, 2013 5.607 5.708 5.607 5.677 270,436 +0.02(+0.41%)
Mar 15, 2013 5.694 5.694 5.597 5.654 443,906 -0.07(-1.17%)
Mar 14, 2013 5.714 5.734 5.678 5.721 208,476 +0.02(+0.34%)
Mar 13, 2013 5.668 5.712 5.658 5.702 318,181 +0.04(+0.64%)
Mar 12, 2013 5.675 5.695 5.662 5.665 263,055 +0.01(+0.12%)
Mar 11, 2013 5.655 5.695 5.645 5.658 273,309 +0.01(+0.24%)
Mar 08, 2013 5.692 5.698 5.645 5.645 274,274 -0.04(-0.75%)
Mar 07, 2013 5.665 5.688 5.659 5.688 149,864 +0.03(+0.46%)
Mar 06, 2013 5.658 5.677 5.647 5.662 194,878 +0.01(+0.23%)
Mar 05, 2013 5.648 5.665 5.632 5.648 196,141 +0.01(+0.18%)
Mar 04, 2013 5.602 5.639 5.593 5.639 182,715 +0.05(+0.83%)
Mar 01, 2013 5.556 5.625 5.556 5.592 153,359 +0.01(+0.24%)
Feb 28, 2013 5.617 5.639 5.572 5.579 225,422 -0.03(-0.59%)
Feb 27, 2013 5.576 5.619 5.569 5.612 149,901 +0.04(+0.77%)
Feb 26, 2013 5.569 5.579 5.552 5.569 115,822 +0.01(+0.18%)
Feb 25, 2013 5.599 5.622 5.509 5.559 273,954 -0.02(-0.30%)
Feb 22, 2013 5.615 5.648 5.562 5.576 246,138 -0.02(-0.36%)
Feb 21, 2013 5.639 5.639 5.589 5.595 219,884 -0.03(-0.53%)
Feb 20, 2013 5.612 5.655 5.612 5.625 135,269 +0.02(+0.36%)
Feb 19, 2013 5.629 5.648 5.592 5.605 250,631 -0.02(-0.35%)
Feb 15, 2013 5.655 5.662 5.595 5.625 170,963 -0.02(-0.41%)
Feb 14, 2013 5.639 5.668 5.589 5.648 160,899 +0.00(+0.00%)
Feb 13, 2013 5.622 5.665 5.599 5.648 199,503 +0.02(+0.40%)
Feb 12, 2013 5.623 5.639 5.596 5.626 241,524 +0.00(+0.06%)
Feb 11, 2013 5.567 5.633 5.567 5.623 201,168 +0.03(+0.47%)
Feb 08, 2013 5.554 5.596 5.550 5.596 192,038 +0.04(+0.77%)
Feb 07, 2013 5.577 5.616 5.554 5.554 160,704 -0.01(-0.18%)
Feb 06, 2013 5.550 5.616 5.547 5.563 201,223 +0.06(+1.08%)
Feb 04, 2013 5.465 5.511 5.465 5.504 172,798 +0.04(+0.66%)
Feb 01, 2013 5.511 5.511 5.452 5.468 291,861 -0.03(-0.48%)
Jan 31, 2013 5.540 5.567 5.452 5.494 252,904 -0.03(-0.54%)
Jan 30, 2013 5.547 5.580 5.511 5.524 251,068 -0.04(-0.65%)
Jan 29, 2013 5.590 5.593 5.544 5.560 169,500 -0.03(-0.45%)
Jan 28, 2013 5.583 5.596 5.563 5.585 290,293 +0.01(+0.15%)
Jan 25, 2013 5.586 5.609 5.563 5.577 413,219 -0.01(-0.24%)
Jan 24, 2013 5.593 5.626 5.557 5.590 232,758 -0.01(-0.12%)
Jan 23, 2013 5.570 5.609 5.560 5.596 193,026 +0.03(+0.47%)
Jan 22, 2013 5.550 5.590 5.531 5.570 373,055 +0.02(+0.36%)
Jan 18, 2013 5.537 5.560 5.524 5.550 178,956 +0.01(+0.12%)
Jan 17, 2013 5.544 5.560 5.494 5.544 202,211 -0.01(-0.18%)
Jan 16, 2013 5.507 5.554 5.498 5.554 153,561 +0.06(+1.02%)
Jan 15, 2013 5.511 5.557 5.498 5.498 223,652 -0.02(-0.30%)
Jan 14, 2013 5.531 5.534 5.511 5.514 174,041 -0.04(-0.71%)
Jan 11, 2013 5.531 5.557 5.501 5.554 138,135 -0.00(-0.06%)
Jan 10, 2013 5.590 5.590 5.547 5.557 218,883 -0.03(-0.47%)
Jan 09, 2013 5.547 5.586 5.546 5.583 240,743 +0.07(+1.25%)
Jan 08, 2013 5.521 5.560 5.494 5.514 180,588 -0.01(-0.24%)
Jan 07, 2013 5.471 5.560 5.429 5.527 366,356 +0.02(+0.36%)
Jan 04, 2013 5.438 5.514 5.438 5.507 264,284 +0.05(+0.97%)
Jan 03, 2013 5.396 5.491 5.396 5.455 341,776 +0.04(+0.79%)
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.