Skip to main content

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 5.330 5.339 5.308 5.339 242,932 +0.02(+0.28%)
Apr 27, 2012 5.305 5.330 5.286 5.323 153,320 +0.01(+0.18%)
Apr 26, 2012 5.301 5.333 5.279 5.314 156,221 +0.00(+0.06%)
Apr 25, 2012 5.336 5.339 5.292 5.311 219,459 -0.00(-0.06%)
Apr 24, 2012 5.330 5.339 5.289 5.314 228,986 -0.01(-0.24%)
Apr 23, 2012 5.292 5.336 5.251 5.327 279,609 +0.02(+0.30%)
Apr 20, 2012 5.245 5.311 5.242 5.311 173,991 +0.07(+1.26%)
Apr 19, 2012 5.276 5.283 5.214 5.245 141,157 -0.03(-0.60%)
Apr 18, 2012 5.273 5.286 5.244 5.276 156,708 +0.01(+0.24%)
Apr 17, 2012 5.220 5.267 5.217 5.264 207,605 +0.05(+0.87%)
Apr 16, 2012 5.220 5.240 5.214 5.219 99,615 +0.00(+0.04%)
Apr 13, 2012 5.245 5.254 5.214 5.217 248,348 -0.06(-1.19%)
Apr 12, 2012 5.267 5.286 5.220 5.279 232,561 +0.02(+0.40%)
Apr 11, 2012 5.299 5.299 5.202 5.258 259,090 +0.02(+0.30%)
Apr 10, 2012 5.296 5.345 5.199 5.243 369,136 -0.05(-0.88%)
Apr 09, 2012 5.296 5.308 5.280 5.289 246,349 -0.02(-0.47%)
Apr 05, 2012 5.236 5.317 5.218 5.314 294,444 +0.10(+1.85%)
Apr 04, 2012 5.246 5.264 5.212 5.218 195,696 -0.03(-0.65%)
Apr 03, 2012 5.236 5.277 5.233 5.252 243,296 +0.02(+0.30%)
Apr 02, 2012 5.190 5.274 5.180 5.236 177,426 +0.05(+0.90%)
Mar 30, 2012 5.196 5.199 5.171 5.190 170,557 +0.00(+0.00%)
Mar 29, 2012 5.174 5.199 5.146 5.190 167,773 +0.03(+0.60%)
Mar 28, 2012 5.124 5.177 5.124 5.159 174,653 +0.03(+0.67%)
Mar 27, 2012 5.124 5.155 5.087 5.124 366,773 -0.04(-0.84%)
Mar 26, 2012 5.106 5.202 5.084 5.168 280,140 +0.06(+1.22%)
Mar 23, 2012 5.168 5.168 5.053 5.106 555,342 -0.08(-1.50%)
Mar 22, 2012 5.233 5.246 5.162 5.184 306,296 -0.05(-0.95%)
Mar 21, 2012 5.268 5.308 5.215 5.233 208,761 -0.02(-0.42%)
Mar 20, 2012 5.165 5.264 5.165 5.255 288,852 +0.09(+1.75%)
Mar 19, 2012 5.277 5.286 5.162 5.165 444,456 -0.09(-1.66%)
Mar 16, 2012 5.380 5.398 5.171 5.252 1,072,022 -0.15(-2.77%)
Mar 15, 2012 5.442 5.448 5.395 5.402 272,605 -0.07(-1.20%)
Mar 14, 2012 5.479 5.484 5.436 5.467 130,144 -0.00(-0.06%)
Mar 13, 2012 5.464 5.489 5.405 5.470 218,209 -0.00(-0.06%)
Mar 12, 2012 5.486 5.498 5.451 5.473 160,435 -0.03(-0.47%)
Mar 09, 2012 5.487 5.524 5.449 5.499 278,621 +0.01(+0.23%)
Mar 08, 2012 5.428 5.487 5.428 5.487 205,693 +0.07(+1.37%)
Mar 07, 2012 5.344 5.487 5.344 5.412 173,778 +0.08(+1.45%)
Mar 06, 2012 5.428 5.440 5.335 5.335 364,440 -0.11(-1.93%)
Mar 05, 2012 5.449 5.459 5.437 5.440 162,425 -0.02(-0.34%)
Mar 02, 2012 5.449 5.471 5.443 5.459 249,044 -0.01(-0.17%)
Mar 01, 2012 5.471 5.487 5.443 5.468 122,697 -0.00(-0.01%)
Feb 29, 2012 5.480 5.480 5.431 5.468 160,436 +0.03(+0.63%)
Feb 28, 2012 5.400 5.465 5.400 5.434 174,509 +0.04(+0.69%)
Feb 27, 2012 5.403 5.417 5.397 5.397 147,537 -0.02(-0.46%)
Feb 24, 2012 5.397 5.428 5.388 5.422 252,888 +0.02(+0.40%)
Feb 23, 2012 5.415 5.428 5.394 5.400 228,938 -0.03(-0.57%)
Feb 22, 2012 5.385 5.443 5.381 5.431 287,378 +0.04(+0.75%)
Feb 21, 2012 5.419 5.474 5.381 5.391 366,899 -0.03(-0.51%)
Feb 17, 2012 5.400 5.449 5.388 5.419 175,929 +0.01(+0.23%)
Feb 16, 2012 5.403 5.449 5.372 5.406 244,447 -0.01(-0.17%)
Feb 15, 2012 5.459 5.487 5.406 5.415 226,104 -0.04(-0.80%)
Feb 14, 2012 5.480 5.493 5.415 5.459 185,214 -0.02(-0.45%)
Feb 13, 2012 5.530 5.533 5.480 5.483 130,028 +0.00(+0.04%)
Feb 10, 2012 5.444 5.500 5.444 5.481 178,164 +0.01(+0.17%)
Feb 09, 2012 5.435 5.487 5.435 5.472 164,771 +0.02(+0.45%)
Feb 08, 2012 5.503 5.518 5.444 5.447 336,704 -0.02(-0.39%)
Feb 07, 2012 5.398 5.475 5.374 5.469 182,552 +0.07(+1.25%)
Feb 06, 2012 5.340 5.404 5.319 5.401 349,142 +0.05(+0.86%)
Feb 03, 2012 5.414 5.457 5.322 5.355 314,042 -0.04(-0.80%)
Feb 02, 2012 5.404 5.441 5.389 5.398 235,378 -0.01(-0.23%)
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.