Skip to main content

Pioneer High Income Trust (NY: PHT )

7.430 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 6.149 6.169 6.128 6.166 173,854 +0.03(+0.56%)
Apr 29, 2013 6.121 6.131 6.111 6.131 110,635 +0.03(+0.48%)
Apr 26, 2013 6.080 6.121 6.076 6.102 144,015 +0.03(+0.42%)
Apr 25, 2013 5.932 6.083 5.905 6.076 788,669 +0.08(+1.26%)
Apr 24, 2013 6.125 6.125 5.956 6.001 777,463 -0.11(-1.80%)
Apr 23, 2013 6.142 6.193 6.094 6.111 157,139 +0.01(+0.23%)
Apr 22, 2013 6.142 6.159 6.094 6.097 187,418 -0.03(-0.50%)
Apr 19, 2013 6.149 6.176 6.125 6.128 179,703 -0.02(-0.28%)
Apr 18, 2013 6.111 6.145 6.076 6.145 157,693 +0.04(+0.62%)
Apr 17, 2013 6.135 6.142 6.059 6.107 219,897 -0.02(-0.28%)
Apr 16, 2013 6.073 6.142 6.032 6.125 267,929 +0.06(+0.96%)
Apr 15, 2013 6.073 6.078 6.025 6.066 277,850 -0.01(-0.23%)
Apr 12, 2013 6.056 6.107 6.049 6.080 194,270 +0.02(+0.38%)
Apr 11, 2013 6.043 6.070 6.030 6.057 259,007 +0.02(+0.40%)
Apr 10, 2013 6.040 6.053 6.006 6.033 264,467 +0.01(+0.11%)
Apr 09, 2013 6.030 6.051 5.961 6.026 199,299 +0.00(+0.00%)
Apr 08, 2013 5.917 6.077 5.917 6.026 495,894 +0.10(+1.72%)
Apr 05, 2013 5.900 5.934 5.893 5.924 96,370 +0.00(+0.00%)
Apr 04, 2013 5.876 5.938 5.866 5.924 218,435 +0.05(+0.81%)
Apr 03, 2013 5.849 5.910 5.835 5.876 274,706 -0.00(-0.06%)
Apr 02, 2013 5.815 5.900 5.791 5.880 637,885 +0.07(+1.17%)
Apr 01, 2013 5.801 5.817 5.774 5.812 138,816 +0.03(+0.59%)
Mar 28, 2013 5.778 5.805 5.771 5.778 167,327 +0.02(+0.41%)
Mar 27, 2013 5.754 5.789 5.737 5.754 231,080 +0.00(+0.00%)
Mar 26, 2013 5.778 5.818 5.754 5.754 350,531 -0.04(-0.65%)
Mar 25, 2013 5.791 5.825 5.754 5.791 214,164 +0.00(+0.00%)
Mar 22, 2013 5.818 5.829 5.788 5.791 152,459 -0.03(-0.53%)
Mar 21, 2013 5.818 5.835 5.808 5.822 154,186 +0.02(+0.29%)
Mar 20, 2013 5.788 5.842 5.726 5.805 243,680 +0.01(+0.20%)
Mar 19, 2013 5.784 5.839 5.761 5.793 137,368 +0.01(+0.21%)
Mar 18, 2013 5.709 5.812 5.709 5.781 265,595 +0.02(+0.41%)
Mar 15, 2013 5.798 5.798 5.699 5.757 435,960 -0.07(-1.17%)
Mar 14, 2013 5.818 5.839 5.781 5.825 204,744 +0.02(+0.34%)
Mar 13, 2013 5.772 5.816 5.762 5.806 312,476 +0.04(+0.64%)
Mar 12, 2013 5.779 5.799 5.765 5.769 258,339 +0.01(+0.12%)
Mar 11, 2013 5.758 5.799 5.748 5.762 268,409 +0.01(+0.24%)
Mar 08, 2013 5.796 5.802 5.748 5.748 269,356 -0.04(-0.75%)
Mar 07, 2013 5.769 5.792 5.763 5.792 147,177 +0.03(+0.46%)
Mar 06, 2013 5.762 5.781 5.750 5.765 191,384 +0.01(+0.23%)
Mar 05, 2013 5.752 5.769 5.735 5.752 192,624 +0.01(+0.18%)
Mar 04, 2013 5.704 5.741 5.695 5.741 179,439 +0.05(+0.83%)
Mar 01, 2013 5.657 5.728 5.657 5.694 150,609 +0.01(+0.24%)
Feb 28, 2013 5.720 5.741 5.674 5.681 221,381 -0.03(-0.59%)
Feb 27, 2013 5.677 5.721 5.671 5.714 147,213 +0.04(+0.77%)
Feb 26, 2013 5.671 5.681 5.654 5.671 113,746 +0.01(+0.18%)
Feb 25, 2013 5.701 5.725 5.610 5.660 269,042 -0.02(-0.30%)
Feb 22, 2013 5.718 5.752 5.664 5.677 241,725 -0.02(-0.36%)
Feb 21, 2013 5.741 5.741 5.691 5.698 215,941 -0.03(-0.53%)
Feb 20, 2013 5.714 5.758 5.714 5.728 132,844 +0.02(+0.35%)
Feb 19, 2013 5.731 5.751 5.694 5.708 246,137 -0.02(-0.35%)
Feb 15, 2013 5.758 5.765 5.698 5.728 167,898 -0.02(-0.41%)
Feb 14, 2013 5.741 5.772 5.691 5.752 158,014 +0.00(+0.00%)
Feb 13, 2013 5.725 5.769 5.701 5.752 195,926 +0.02(+0.40%)
Feb 12, 2013 5.725 5.742 5.699 5.729 237,186 +0.00(+0.06%)
Feb 11, 2013 5.669 5.736 5.669 5.725 197,556 +0.03(+0.47%)
Feb 08, 2013 5.655 5.699 5.652 5.699 188,589 +0.04(+0.77%)
Feb 07, 2013 5.679 5.719 5.655 5.655 157,818 -0.01(-0.18%)
Feb 06, 2013 5.652 5.719 5.648 5.665 197,609 +0.06(+1.08%)
Feb 04, 2013 5.565 5.612 5.565 5.605 169,695 +0.04(+0.66%)
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.