Skip to main content

Pioneer High Income Trust (NY: PHT )

7.425 -0.045 (-0.60%)
Streaming Delayed Price Updated: 2:21 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 5.290 5.299 5.268 5.298 244,778 +0.01(+0.28%)
Apr 27, 2012 5.265 5.290 5.246 5.283 154,485 +0.01(+0.18%)
Apr 26, 2012 5.261 5.293 5.240 5.274 157,408 +0.00(+0.06%)
Apr 25, 2012 5.296 5.299 5.252 5.271 221,127 -0.00(-0.06%)
Apr 24, 2012 5.290 5.299 5.249 5.274 230,726 -0.01(-0.24%)
Apr 23, 2012 5.252 5.296 5.212 5.286 281,733 +0.02(+0.30%)
Apr 20, 2012 5.205 5.271 5.202 5.271 175,313 +0.07(+1.26%)
Apr 19, 2012 5.237 5.243 5.174 5.205 142,230 -0.03(-0.60%)
Apr 18, 2012 5.233 5.246 5.204 5.237 157,899 +0.01(+0.24%)
Apr 17, 2012 5.180 5.227 5.177 5.224 209,182 +0.04(+0.87%)
Apr 16, 2012 5.180 5.200 5.174 5.179 100,372 +0.00(+0.04%)
Apr 13, 2012 5.205 5.215 5.174 5.177 250,235 -0.06(-1.19%)
Apr 12, 2012 5.227 5.246 5.180 5.240 234,328 +0.02(+0.40%)
Apr 11, 2012 5.259 5.259 5.163 5.219 261,059 +0.02(+0.30%)
Apr 10, 2012 5.256 5.305 5.160 5.203 371,940 -0.05(-0.88%)
Apr 09, 2012 5.256 5.268 5.240 5.250 248,221 -0.02(-0.47%)
Apr 05, 2012 5.197 5.277 5.178 5.274 296,681 +0.10(+1.85%)
Apr 04, 2012 5.206 5.225 5.172 5.178 197,182 -0.03(-0.65%)
Apr 03, 2012 5.197 5.237 5.194 5.212 245,145 +0.02(+0.30%)
Apr 02, 2012 5.151 5.234 5.141 5.197 178,775 +0.05(+0.90%)
Mar 30, 2012 5.157 5.160 5.132 5.151 171,853 +0.00(+0.00%)
Mar 29, 2012 5.135 5.160 5.107 5.151 169,048 +0.03(+0.60%)
Mar 28, 2012 5.086 5.138 5.086 5.120 175,980 +0.03(+0.67%)
Mar 27, 2012 5.086 5.117 5.049 5.086 369,560 -0.04(-0.84%)
Mar 26, 2012 5.067 5.163 5.045 5.129 282,268 +0.06(+1.22%)
Mar 23, 2012 5.129 5.129 5.015 5.067 559,562 -0.08(-1.50%)
Mar 22, 2012 5.194 5.206 5.123 5.144 308,623 -0.05(-0.95%)
Mar 21, 2012 5.228 5.268 5.175 5.194 210,347 -0.02(-0.41%)
Mar 20, 2012 5.126 5.225 5.126 5.216 291,047 +0.09(+1.75%)
Mar 19, 2012 5.237 5.246 5.123 5.126 447,833 -0.09(-1.66%)
Mar 16, 2012 5.339 5.358 5.132 5.212 1,080,167 -0.15(-2.77%)
Mar 15, 2012 5.401 5.407 5.355 5.361 274,676 -0.06(-1.20%)
Mar 14, 2012 5.438 5.443 5.395 5.426 131,132 -0.00(-0.06%)
Mar 13, 2012 5.423 5.447 5.364 5.429 219,867 -0.00(-0.06%)
Mar 12, 2012 5.444 5.457 5.410 5.432 161,654 -0.03(-0.47%)
Mar 09, 2012 5.445 5.482 5.408 5.457 280,737 +0.01(+0.23%)
Mar 08, 2012 5.387 5.445 5.387 5.445 207,256 +0.07(+1.37%)
Mar 07, 2012 5.304 5.445 5.304 5.372 175,098 +0.08(+1.45%)
Mar 06, 2012 5.387 5.399 5.295 5.295 367,209 -0.10(-1.93%)
Mar 05, 2012 5.408 5.418 5.396 5.399 163,660 -0.02(-0.34%)
Mar 02, 2012 5.408 5.430 5.402 5.418 250,937 -0.01(-0.17%)
Mar 01, 2012 5.430 5.445 5.402 5.427 123,630 -0.00(-0.01%)
Feb 29, 2012 5.439 5.439 5.390 5.427 161,655 +0.03(+0.63%)
Feb 28, 2012 5.359 5.424 5.359 5.393 175,835 +0.04(+0.69%)
Feb 27, 2012 5.362 5.376 5.356 5.356 148,658 -0.02(-0.46%)
Feb 24, 2012 5.356 5.387 5.347 5.381 254,809 +0.02(+0.40%)
Feb 23, 2012 5.375 5.387 5.353 5.359 230,677 -0.03(-0.57%)
Feb 22, 2012 5.344 5.402 5.341 5.390 289,562 +0.04(+0.75%)
Feb 21, 2012 5.378 5.433 5.341 5.350 369,687 -0.03(-0.51%)
Feb 17, 2012 5.359 5.408 5.347 5.378 177,266 +0.01(+0.23%)
Feb 16, 2012 5.362 5.408 5.332 5.365 246,304 -0.01(-0.17%)
Feb 15, 2012 5.418 5.445 5.365 5.374 227,822 -0.04(-0.80%)
Feb 14, 2012 5.439 5.451 5.375 5.418 186,621 -0.02(-0.45%)
Feb 13, 2012 5.488 5.491 5.439 5.442 131,016 +0.00(+0.04%)
Feb 10, 2012 5.403 5.458 5.403 5.440 179,517 +0.01(+0.17%)
Feb 09, 2012 5.394 5.446 5.394 5.431 166,022 +0.02(+0.45%)
Feb 08, 2012 5.461 5.476 5.403 5.406 339,263 -0.02(-0.39%)
Feb 07, 2012 5.358 5.434 5.333 5.428 183,939 +0.07(+1.25%)
Feb 06, 2012 5.300 5.364 5.278 5.361 351,795 +0.05(+0.86%)
Feb 03, 2012 5.373 5.415 5.282 5.315 316,428 -0.04(-0.80%)
Feb 02, 2012 5.364 5.400 5.349 5.358 237,167 -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.