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 (%)
May 31, 2013 5.785 5.856 5.663 5.663 539,187 -0.11(-1.88%)
May 30, 2013 5.683 5.839 5.683 5.771 429,003 +0.09(+1.55%)
May 29, 2013 5.782 5.792 5.537 5.683 1,500,259 -0.16(-2.79%)
May 28, 2013 5.989 6.063 5.839 5.846 700,447 -0.14(-2.27%)
May 24, 2013 6.046 6.046 5.968 5.982 246,323 -0.06(-1.07%)
May 23, 2013 5.995 6.046 5.962 6.046 186,980 -0.00(-0.06%)
May 22, 2013 6.111 6.141 6.029 6.050 234,497 -0.05(-0.83%)
May 21, 2013 6.070 6.101 6.053 6.101 123,736 +0.03(+0.50%)
May 20, 2013 6.040 6.084 6.040 6.070 144,231 +0.04(+0.68%)
May 17, 2013 6.111 6.111 6.029 6.029 233,027 -0.06(-1.00%)
May 16, 2013 6.091 6.128 6.064 6.091 167,837 +0.01(+0.17%)
May 15, 2013 6.148 6.155 6.077 6.080 255,796 -0.03(-0.46%)
May 13, 2013 6.098 6.139 6.095 6.108 292,266 +0.01(+0.17%)
May 10, 2013 6.091 6.142 6.083 6.098 223,105 +0.02(+0.28%)
May 09, 2013 6.115 6.125 6.081 6.081 179,901 -0.03(-0.44%)
May 08, 2013 6.098 6.139 6.088 6.108 261,659 +0.03(+0.44%)
May 07, 2013 6.145 6.145 6.007 6.081 405,215 -0.05(-0.82%)
May 06, 2013 6.058 6.132 6.021 6.132 320,736 +0.08(+1.34%)
May 03, 2013 6.051 6.078 6.031 6.051 146,833 +0.01(+0.17%)
May 02, 2013 6.014 6.054 5.994 6.041 183,570 +0.03(+0.50%)
May 01, 2013 6.054 6.058 5.987 6.011 264,107 -0.04(-0.72%)
Apr 30, 2013 6.037 6.058 6.017 6.054 177,052 +0.03(+0.56%)
Apr 29, 2013 6.011 6.021 6.000 6.021 112,670 +0.03(+0.48%)
Apr 26, 2013 5.970 6.011 5.967 5.992 146,664 +0.03(+0.42%)
Apr 25, 2013 5.825 5.973 5.798 5.967 803,177 +0.07(+1.26%)
Apr 24, 2013 6.014 6.014 5.849 5.893 791,765 -0.11(-1.80%)
Apr 23, 2013 6.031 6.081 5.984 6.000 160,030 +0.01(+0.23%)
Apr 22, 2013 6.031 6.048 5.984 5.987 190,866 -0.03(-0.50%)
Apr 19, 2013 6.037 6.064 6.014 6.017 183,009 -0.02(-0.28%)
Apr 18, 2013 6.000 6.034 5.967 6.034 160,593 +0.04(+0.62%)
Apr 17, 2013 6.024 6.031 5.950 5.997 223,942 -0.02(-0.28%)
Apr 16, 2013 5.963 6.031 5.923 6.014 272,857 +0.06(+0.96%)
Apr 15, 2013 5.963 5.968 5.916 5.957 282,961 -0.01(-0.23%)
Apr 12, 2013 5.946 5.997 5.940 5.970 197,844 +0.02(+0.39%)
Apr 11, 2013 5.934 5.961 5.920 5.947 263,779 +0.02(+0.40%)
Apr 10, 2013 5.930 5.943 5.898 5.924 269,340 +0.01(+0.11%)
Apr 09, 2013 5.920 5.941 5.854 5.917 202,971 +0.00(+0.00%)
Apr 08, 2013 5.810 5.967 5.810 5.917 505,031 +0.10(+1.72%)
Apr 05, 2013 5.793 5.827 5.787 5.817 98,145 +0.00(+0.00%)
Apr 04, 2013 5.770 5.830 5.760 5.817 222,460 +0.05(+0.81%)
Apr 03, 2013 5.743 5.803 5.730 5.770 279,768 -0.00(-0.06%)
Apr 02, 2013 5.710 5.793 5.686 5.773 649,638 +0.07(+1.17%)
Apr 01, 2013 5.696 5.712 5.670 5.706 141,373 +0.03(+0.59%)
Mar 28, 2013 5.673 5.700 5.666 5.673 170,410 +0.02(+0.41%)
Mar 27, 2013 5.650 5.684 5.633 5.650 235,337 +0.00(+0.00%)
Mar 26, 2013 5.673 5.713 5.650 5.650 356,989 -0.04(-0.65%)
Mar 25, 2013 5.686 5.720 5.650 5.686 218,110 +0.00(+0.00%)
Mar 22, 2013 5.713 5.723 5.683 5.686 155,268 -0.03(-0.53%)
Mar 21, 2013 5.713 5.730 5.703 5.716 157,027 +0.02(+0.29%)
Mar 20, 2013 5.683 5.737 5.623 5.700 248,170 +0.01(+0.20%)
Mar 19, 2013 5.680 5.733 5.657 5.688 139,899 +0.01(+0.21%)
Mar 18, 2013 5.606 5.706 5.606 5.676 270,489 +0.02(+0.41%)
Mar 15, 2013 5.693 5.693 5.596 5.653 443,992 -0.07(-1.17%)
Mar 14, 2013 5.713 5.733 5.677 5.720 208,517 +0.02(+0.34%)
Mar 13, 2013 5.667 5.710 5.657 5.700 318,243 +0.04(+0.64%)
Mar 12, 2013 5.674 5.694 5.661 5.664 263,106 +0.01(+0.12%)
Mar 11, 2013 5.654 5.694 5.644 5.657 273,362 +0.01(+0.23%)
Mar 08, 2013 5.691 5.697 5.644 5.644 274,327 -0.04(-0.75%)
Mar 07, 2013 5.664 5.687 5.658 5.687 149,893 +0.03(+0.46%)
Mar 06, 2013 5.657 5.676 5.646 5.661 194,916 +0.01(+0.23%)
Mar 05, 2013 5.647 5.664 5.631 5.647 196,179 +0.01(+0.18%)
Mar 04, 2013 5.601 5.637 5.592 5.637 182,751 +0.05(+0.83%)
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.