Skip to main content

Pioneer High Income Trust (NY: PHT )

7.440 +0.010 (+0.13%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 5.440 5.440 5.391 5.428 161,623 +0.03(+0.63%)
Feb 28, 2012 5.360 5.425 5.360 5.394 175,801 +0.04(+0.69%)
Feb 27, 2012 5.363 5.378 5.357 5.357 148,629 -0.02(-0.46%)
Feb 24, 2012 5.357 5.388 5.348 5.382 254,760 +0.02(+0.40%)
Feb 23, 2012 5.376 5.388 5.354 5.360 230,632 -0.03(-0.57%)
Feb 22, 2012 5.345 5.403 5.342 5.391 289,505 +0.04(+0.75%)
Feb 21, 2012 5.379 5.434 5.342 5.351 369,615 -0.03(-0.51%)
Feb 17, 2012 5.360 5.409 5.348 5.379 177,231 +0.01(+0.23%)
Feb 16, 2012 5.363 5.409 5.333 5.366 246,257 -0.01(-0.17%)
Feb 15, 2012 5.419 5.446 5.366 5.375 227,777 -0.04(-0.80%)
Feb 14, 2012 5.440 5.452 5.376 5.419 186,585 -0.02(-0.45%)
Feb 13, 2012 5.489 5.492 5.440 5.443 130,991 +0.00(+0.04%)
Feb 10, 2012 5.404 5.459 5.404 5.441 179,483 +0.01(+0.17%)
Feb 09, 2012 5.395 5.447 5.395 5.432 165,990 +0.02(+0.45%)
Feb 08, 2012 5.462 5.477 5.404 5.407 339,197 -0.02(-0.39%)
Feb 07, 2012 5.359 5.435 5.334 5.429 183,903 +0.07(+1.25%)
Feb 06, 2012 5.301 5.365 5.279 5.362 351,727 +0.05(+0.86%)
Feb 03, 2012 5.374 5.417 5.283 5.316 316,367 -0.04(-0.80%)
Feb 02, 2012 5.365 5.401 5.350 5.359 237,121 -0.01(-0.23%)
Feb 01, 2012 5.343 5.386 5.340 5.371 343,674 -0.00(-0.06%)
Jan 31, 2012 5.359 5.383 5.267 5.374 203,084 +0.03(+0.57%)
Jan 30, 2012 5.325 5.365 5.307 5.343 266,418 -0.02(-0.45%)
Jan 27, 2012 5.365 5.374 5.352 5.368 185,142 -0.01(-0.23%)
Jan 26, 2012 5.334 5.389 5.331 5.380 209,584 +0.06(+1.14%)
Jan 25, 2012 5.289 5.328 5.279 5.319 267,170 +0.03(+0.58%)
Jan 24, 2012 5.237 5.301 5.222 5.289 321,550 +0.05(+1.05%)
Jan 23, 2012 5.164 5.237 5.164 5.234 334,513 +0.06(+1.24%)
Jan 20, 2012 5.136 5.228 5.136 5.170 394,388 +0.01(+0.18%)
Jan 19, 2012 5.063 5.173 5.024 5.161 628,964 +0.09(+1.74%)
Jan 18, 2012 5.191 5.222 4.975 5.072 2,077,792 -0.16(-2.98%)
Jan 17, 2012 5.477 5.477 5.203 5.228 1,788,012 -0.20(-3.74%)
Jan 13, 2012 5.438 5.453 5.401 5.432 219,142 -0.00(-0.04%)
Jan 12, 2012 5.417 5.443 5.383 5.434 207,502 +0.02(+0.38%)
Jan 11, 2012 5.477 5.480 5.389 5.413 304,123 -0.02(-0.39%)
Jan 10, 2012 5.480 5.480 5.426 5.435 318,433 -0.05(-0.94%)
Jan 09, 2012 5.417 5.505 5.410 5.487 379,382 +0.07(+1.24%)
Jan 06, 2012 5.413 5.441 5.401 5.420 340,892 +0.02(+0.45%)
Jan 05, 2012 5.377 5.401 5.356 5.395 280,353 +0.02(+0.34%)
Jan 04, 2012 5.362 5.380 5.301 5.377 240,264 +0.10(+1.90%)
Dec 30, 2011 5.270 5.279 5.231 5.276 177,870 -0.00(-0.06%)
Dec 29, 2011 5.350 5.356 5.270 5.279 250,042 -0.06(-1.20%)
Dec 28, 2011 5.346 5.401 5.343 5.343 300,076 +0.00(+0.04%)
Dec 27, 2011 5.335 5.377 5.332 5.341 224,259 -0.02(-0.28%)
Dec 23, 2011 5.326 5.423 5.312 5.356 341,250 +0.11(+2.13%)
Dec 21, 2011 5.196 5.244 5.178 5.244 190,178 +0.04(+0.70%)
Dec 20, 2011 5.193 5.208 5.169 5.208 225,279 +0.02(+0.29%)
Dec 19, 2011 5.196 5.198 5.178 5.193 155,179 +0.02(+0.47%)
Dec 16, 2011 5.181 5.181 5.151 5.169 187,487 -0.02(-0.35%)
Dec 15, 2011 5.196 5.196 5.169 5.187 242,326 +0.02(+0.41%)
Dec 14, 2011 5.335 5.335 5.133 5.166 240,168 +0.01(+0.12%)
Dec 13, 2011 5.136 5.172 5.136 5.160 207,016 +0.02(+0.41%)
Dec 12, 2011 5.172 5.172 5.133 5.139 129,622 -0.04(-0.82%)
Dec 09, 2011 5.127 5.187 5.121 5.181 172,588 +0.05(+1.00%)
Dec 08, 2011 5.136 5.145 5.090 5.130 247,265 +0.01(+0.10%)
Dec 07, 2011 5.088 5.136 5.088 5.124 245,722 +0.04(+0.71%)
Dec 06, 2011 5.136 5.169 5.076 5.088 397,585 -0.04(-0.88%)
Dec 05, 2011 5.160 5.169 5.118 5.133 338,210 +0.00(+0.09%)
Dec 02, 2011 5.142 5.169 5.123 5.129 216,506 -0.01(-0.20%)
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.