Skip to main content

Pioneer High Income Trust (NY: PHT )

7.445 +0.015 (+0.20%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 5.776 5.804 5.770 5.776 167,360 +0.02(+0.41%)
Mar 27, 2013 5.753 5.788 5.736 5.753 231,124 +0.00(+0.00%)
Mar 26, 2013 5.776 5.817 5.753 5.753 350,598 -0.04(-0.65%)
Mar 25, 2013 5.790 5.824 5.753 5.790 214,206 +0.00(+0.00%)
Mar 22, 2013 5.817 5.828 5.787 5.790 152,489 -0.03(-0.53%)
Mar 21, 2013 5.817 5.834 5.807 5.821 154,216 +0.02(+0.29%)
Mar 20, 2013 5.787 5.841 5.725 5.804 243,728 +0.01(+0.20%)
Mar 19, 2013 5.783 5.838 5.760 5.792 137,394 +0.01(+0.21%)
Mar 18, 2013 5.708 5.810 5.708 5.780 265,646 +0.02(+0.41%)
Mar 15, 2013 5.797 5.797 5.698 5.756 436,044 -0.07(-1.17%)
Mar 14, 2013 5.817 5.838 5.780 5.824 204,784 +0.02(+0.34%)
Mar 13, 2013 5.771 5.815 5.761 5.805 312,537 +0.04(+0.64%)
Mar 12, 2013 5.778 5.798 5.764 5.767 258,389 +0.01(+0.12%)
Mar 11, 2013 5.757 5.798 5.747 5.761 268,461 +0.01(+0.24%)
Mar 08, 2013 5.794 5.801 5.747 5.747 269,408 -0.04(-0.75%)
Mar 07, 2013 5.767 5.791 5.762 5.791 147,206 +0.03(+0.46%)
Mar 06, 2013 5.761 5.780 5.749 5.764 191,421 +0.01(+0.23%)
Mar 05, 2013 5.750 5.767 5.734 5.750 192,662 +0.01(+0.18%)
Mar 04, 2013 5.703 5.740 5.694 5.740 179,474 +0.05(+0.83%)
Mar 01, 2013 5.656 5.727 5.656 5.693 150,638 +0.01(+0.24%)
Feb 28, 2013 5.719 5.740 5.673 5.680 221,424 -0.03(-0.59%)
Feb 27, 2013 5.676 5.720 5.669 5.713 147,241 +0.04(+0.77%)
Feb 26, 2013 5.669 5.680 5.653 5.669 113,768 +0.01(+0.18%)
Feb 25, 2013 5.700 5.724 5.609 5.659 269,095 -0.02(-0.30%)
Feb 22, 2013 5.717 5.750 5.663 5.676 241,772 -0.02(-0.36%)
Feb 21, 2013 5.740 5.740 5.690 5.696 215,983 -0.03(-0.53%)
Feb 20, 2013 5.713 5.757 5.713 5.727 132,869 +0.02(+0.36%)
Feb 19, 2013 5.730 5.750 5.693 5.707 246,185 -0.02(-0.35%)
Feb 15, 2013 5.757 5.764 5.696 5.727 167,930 -0.02(-0.41%)
Feb 14, 2013 5.740 5.771 5.690 5.750 158,045 +0.00(+0.00%)
Feb 13, 2013 5.723 5.767 5.700 5.750 195,964 +0.02(+0.40%)
Feb 12, 2013 5.724 5.741 5.698 5.728 237,232 +0.00(+0.06%)
Feb 11, 2013 5.667 5.734 5.667 5.724 197,594 +0.03(+0.47%)
Feb 08, 2013 5.654 5.698 5.651 5.698 188,626 +0.04(+0.77%)
Feb 07, 2013 5.677 5.718 5.654 5.654 157,848 -0.01(-0.18%)
Feb 06, 2013 5.651 5.718 5.647 5.664 197,648 +0.06(+1.08%)
Feb 04, 2013 5.564 5.610 5.564 5.604 169,727 +0.04(+0.66%)
Feb 01, 2013 5.610 5.610 5.550 5.567 286,675 -0.03(-0.48%)
Jan 31, 2013 5.641 5.667 5.550 5.594 248,410 -0.03(-0.54%)
Jan 30, 2013 5.647 5.681 5.610 5.624 246,607 -0.04(-0.65%)
Jan 29, 2013 5.691 5.694 5.644 5.661 166,488 -0.03(-0.45%)
Jan 28, 2013 5.684 5.698 5.664 5.686 285,134 +0.01(+0.15%)
Jan 25, 2013 5.688 5.711 5.664 5.677 405,877 -0.01(-0.24%)
Jan 24, 2013 5.694 5.728 5.657 5.691 228,622 -0.01(-0.12%)
Jan 23, 2013 5.671 5.711 5.661 5.698 189,596 +0.03(+0.47%)
Jan 22, 2013 5.651 5.691 5.631 5.671 366,426 +0.02(+0.36%)
Jan 18, 2013 5.637 5.661 5.624 5.651 175,776 +0.01(+0.12%)
Jan 17, 2013 5.644 5.660 5.594 5.644 198,618 -0.01(-0.18%)
Jan 16, 2013 5.607 5.654 5.597 5.654 150,832 +0.06(+1.02%)
Jan 15, 2013 5.610 5.657 5.597 5.597 219,678 -0.02(-0.30%)
Jan 14, 2013 5.631 5.634 5.610 5.614 170,949 -0.04(-0.71%)
Jan 11, 2013 5.631 5.657 5.600 5.654 135,681 -0.00(-0.06%)
Jan 10, 2013 5.691 5.691 5.647 5.657 214,993 -0.03(-0.47%)
Jan 09, 2013 5.647 5.688 5.647 5.684 236,465 +0.07(+1.25%)
Jan 08, 2013 5.621 5.661 5.594 5.614 177,379 -0.01(-0.24%)
Jan 07, 2013 5.570 5.661 5.527 5.627 359,846 +0.02(+0.36%)
Jan 04, 2013 5.537 5.614 5.537 5.607 259,588 +0.05(+0.96%)
Jan 03, 2013 5.493 5.590 5.493 5.554 335,703 +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.