Pioneer High Income Trust (NY: PHT )

7.600 +0.010 (+0.13%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 6.287 6.308 6.265 6.304 170,038 +0.04(+0.56%)
Apr 29, 2013 6.258 6.269 6.248 6.269 108,207 +0.03(+0.48%)
Apr 26, 2013 6.216 6.258 6.213 6.239 140,854 +0.03(+0.42%)
Apr 25, 2013 6.065 6.220 6.037 6.213 771,359 +0.08(+1.26%)
Apr 24, 2013 6.262 6.262 6.090 6.136 760,399 -0.11(-1.80%)
Apr 23, 2013 6.279 6.332 6.230 6.248 153,690 +0.01(+0.23%)
Apr 22, 2013 6.279 6.297 6.230 6.234 183,304 -0.03(-0.50%)
Apr 19, 2013 6.287 6.315 6.262 6.265 175,759 -0.02(-0.28%)
Apr 18, 2013 6.248 6.283 6.213 6.283 154,232 +0.04(+0.62%)
Apr 17, 2013 6.272 6.279 6.195 6.244 215,071 -0.02(-0.28%)
Apr 16, 2013 6.209 6.279 6.167 6.262 262,048 +0.06(+0.96%)
Apr 15, 2013 6.209 6.214 6.160 6.202 271,751 -0.01(-0.23%)
Apr 12, 2013 6.192 6.244 6.185 6.216 190,006 +0.02(+0.38%)
Apr 11, 2013 6.179 6.207 6.165 6.193 253,322 +0.02(+0.40%)
Apr 10, 2013 6.175 6.189 6.141 6.168 258,663 +0.01(+0.11%)
Apr 09, 2013 6.165 6.186 6.095 6.161 194,925 +0.00(+0.00%)
Apr 08, 2013 6.050 6.214 6.050 6.161 485,010 +0.10(+1.72%)
Apr 05, 2013 6.033 6.067 6.026 6.057 94,255 +0.00(+0.00%)
Apr 04, 2013 6.008 6.071 5.998 6.057 213,641 +0.05(+0.81%)
Apr 03, 2013 5.980 6.043 5.966 6.008 268,677 -0.00(-0.06%)
Apr 02, 2013 5.946 6.033 5.921 6.012 623,885 +0.07(+1.17%)
Apr 01, 2013 5.932 5.948 5.904 5.942 135,769 +0.03(+0.59%)
Mar 28, 2013 5.907 5.935 5.900 5.907 163,655 +0.02(+0.41%)
Mar 27, 2013 5.883 5.919 5.865 5.883 226,008 +0.00(+0.00%)
Mar 26, 2013 5.907 5.949 5.883 5.883 342,837 -0.04(-0.65%)
Mar 25, 2013 5.921 5.956 5.883 5.921 209,464 +0.00(+0.00%)
Mar 22, 2013 5.949 5.959 5.918 5.921 149,113 -0.03(-0.53%)
Mar 21, 2013 5.949 5.966 5.939 5.952 150,802 +0.02(+0.29%)
Mar 20, 2013 5.918 5.973 5.855 5.935 238,332 +0.01(+0.20%)
Mar 19, 2013 5.914 5.970 5.890 5.923 134,353 +0.01(+0.21%)
Mar 18, 2013 5.838 5.942 5.838 5.911 259,766 +0.02(+0.41%)
Mar 15, 2013 5.928 5.928 5.827 5.886 426,391 -0.07(-1.17%)
Mar 14, 2013 5.949 5.970 5.911 5.956 200,251 +0.02(+0.34%)
Mar 13, 2013 5.901 5.946 5.891 5.936 305,618 +0.04(+0.64%)
Mar 12, 2013 5.908 5.929 5.894 5.898 252,669 +0.01(+0.12%)
Mar 11, 2013 5.888 5.929 5.877 5.891 262,518 +0.01(+0.23%)
Mar 08, 2013 5.926 5.932 5.877 5.877 263,445 -0.04(-0.75%)
Mar 07, 2013 5.898 5.922 5.892 5.922 143,947 +0.03(+0.46%)
Mar 06, 2013 5.891 5.910 5.879 5.894 187,183 +0.01(+0.23%)
Mar 05, 2013 5.881 5.898 5.863 5.881 188,397 +0.01(+0.18%)
Mar 04, 2013 5.832 5.870 5.823 5.870 175,501 +0.05(+0.83%)
Mar 01, 2013 5.784 5.857 5.784 5.822 147,304 +0.01(+0.24%)
Feb 28, 2013 5.848 5.870 5.801 5.808 216,522 -0.03(-0.59%)
Feb 27, 2013 5.805 5.850 5.798 5.843 143,982 +0.04(+0.77%)
Feb 26, 2013 5.798 5.808 5.781 5.798 111,249 +0.01(+0.18%)
Feb 25, 2013 5.829 5.853 5.736 5.787 263,138 -0.02(-0.30%)
Feb 22, 2013 5.846 5.881 5.791 5.805 236,420 -0.02(-0.36%)
Feb 21, 2013 5.870 5.870 5.819 5.825 211,202 -0.03(-0.53%)
Feb 20, 2013 5.843 5.888 5.843 5.857 129,928 +0.02(+0.36%)
Feb 19, 2013 5.860 5.880 5.822 5.836 240,735 -0.02(-0.35%)
Feb 15, 2013 5.888 5.894 5.825 5.857 164,213 -0.02(-0.41%)
Feb 14, 2013 5.870 5.901 5.819 5.881 154,546 +0.00(+0.00%)
Feb 13, 2013 5.853 5.898 5.829 5.881 191,626 +0.02(+0.40%)
Feb 12, 2013 5.854 5.871 5.827 5.857 231,981 +0.00(+0.06%)
Feb 11, 2013 5.796 5.864 5.796 5.854 193,220 +0.03(+0.47%)
Feb 08, 2013 5.782 5.827 5.779 5.827 184,450 +0.04(+0.77%)
Feb 07, 2013 5.806 5.847 5.782 5.782 154,354 -0.01(-0.18%)
Feb 06, 2013 5.779 5.847 5.775 5.792 193,272 +0.06(+1.08%)
Feb 04, 2013 5.690 5.737 5.690 5.731 165,970 +0.04(+0.66%)
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.