Skip to main content

Pioneer High Income Trust (NY: PHT )

7.459 -0.011 (-0.15%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 6.030 6.052 6.020 6.046 152,289 +0.01(+0.21%)
Sep 27, 2012 6.030 6.043 6.023 6.033 107,412 +0.01(+0.16%)
Sep 26, 2012 6.020 6.043 6.017 6.023 123,252 +0.01(+0.22%)
Sep 25, 2012 6.030 6.052 6.004 6.010 191,856 -0.01(-0.22%)
Sep 24, 2012 6.043 6.043 5.997 6.023 214,501 -0.01(-0.21%)
Sep 21, 2012 6.026 6.046 6.013 6.036 109,882 +0.01(+0.22%)
Sep 20, 2012 6.017 6.049 6.007 6.023 201,273 +0.00(+0.05%)
Sep 19, 2012 6.017 6.056 6.007 6.020 134,628 +0.00(+0.05%)
Sep 18, 2012 5.981 6.026 5.981 6.017 155,057 +0.01(+0.25%)
Sep 17, 2012 6.013 6.020 5.988 6.002 191,094 -0.01(-0.25%)
Sep 14, 2012 5.968 6.049 5.952 6.017 174,273 +0.03(+0.54%)
Sep 13, 2012 5.997 6.056 5.971 5.984 301,245 -0.05(-0.77%)
Sep 12, 2012 5.934 6.053 5.934 6.030 640,859 +0.10(+1.74%)
Sep 11, 2012 5.944 5.992 5.928 5.928 266,281 -0.02(-0.27%)
Sep 10, 2012 5.934 5.950 5.928 5.944 173,698 +0.00(+0.00%)
Sep 07, 2012 5.934 5.950 5.934 5.944 122,201 +0.01(+0.16%)
Sep 06, 2012 5.957 6.011 5.931 5.934 227,360 -0.02(-0.27%)
Sep 05, 2012 5.879 5.950 5.873 5.950 242,384 +0.08(+1.31%)
Sep 04, 2012 5.911 5.950 5.870 5.873 354,884 -0.03(-0.49%)
Aug 31, 2012 5.918 5.921 5.873 5.902 220,741 +0.00(+0.00%)
Aug 30, 2012 5.863 5.902 5.857 5.902 219,456 +0.03(+0.49%)
Aug 29, 2012 5.812 5.873 5.802 5.873 213,925 +0.11(+1.90%)
Aug 27, 2012 5.783 5.850 5.760 5.764 342,342 -0.02(-0.33%)
Aug 24, 2012 5.760 5.789 5.754 5.783 212,750 +0.02(+0.28%)
Aug 23, 2012 5.809 5.812 5.764 5.767 245,095 -0.05(-0.77%)
Aug 22, 2012 5.821 5.833 5.812 5.812 242,906 -0.01(-0.17%)
Aug 21, 2012 5.905 5.911 5.809 5.821 315,761 -0.08(-1.36%)
Aug 20, 2012 5.860 5.902 5.857 5.902 211,988 +0.05(+0.77%)
Aug 17, 2012 5.844 5.889 5.844 5.857 131,189 +0.00(+0.05%)
Aug 16, 2012 5.873 5.899 5.838 5.854 303,082 -0.03(-0.44%)
Aug 15, 2012 5.892 5.911 5.876 5.879 175,570 -0.02(-0.33%)
Aug 14, 2012 5.934 5.960 5.873 5.899 354,104 -0.04(-0.60%)
Aug 13, 2012 5.950 5.963 5.926 5.934 228,010 -0.05(-0.82%)
Aug 10, 2012 5.903 5.986 5.884 5.983 237,194 +0.08(+1.30%)
Aug 09, 2012 5.890 5.961 5.881 5.906 178,377 +0.00(+0.05%)
Aug 08, 2012 5.894 5.967 5.874 5.903 250,314 -0.02(-0.38%)
Aug 07, 2012 5.865 5.954 5.865 5.926 243,330 +0.06(+1.03%)
Aug 06, 2012 5.878 5.905 5.846 5.865 272,390 -0.05(-0.81%)
Aug 03, 2012 5.839 5.935 5.839 5.913 354,212 +0.08(+1.31%)
Aug 02, 2012 5.874 5.878 5.811 5.836 362,246 -0.04(-0.65%)
Aug 01, 2012 5.954 5.983 5.820 5.874 1,685,560 +0.05(+0.88%)
Jul 31, 2012 5.823 5.855 5.753 5.823 1,604,436 +0.13(+2.30%)
Jul 30, 2012 5.641 5.693 5.641 5.693 153,542 +0.04(+0.73%)
Jul 27, 2012 5.670 5.689 5.651 5.651 245,791 -0.02(-0.28%)
Jul 26, 2012 5.686 5.693 5.657 5.667 170,159 -0.01(-0.17%)
Jul 25, 2012 5.645 5.744 5.640 5.676 281,924 +0.04(+0.79%)
Jul 24, 2012 5.613 5.641 5.613 5.632 135,861 +0.02(+0.28%)
Jul 23, 2012 5.632 5.632 5.607 5.616 222,767 -0.02(-0.28%)
Jul 20, 2012 5.619 5.632 5.613 5.632 166,738 +0.01(+0.23%)
Jul 19, 2012 5.616 5.641 5.613 5.619 108,201 +0.00(+0.00%)
Jul 18, 2012 5.632 5.664 5.606 5.619 275,237 -0.00(-0.06%)
Jul 17, 2012 5.609 5.625 5.597 5.622 159,650 +0.02(+0.28%)
Jul 16, 2012 5.574 5.632 5.555 5.606 191,918 +0.02(+0.34%)
Jul 13, 2012 5.558 5.622 5.558 5.587 204,566 +0.05(+0.85%)
Jul 12, 2012 5.578 5.591 5.483 5.540 294,728 -0.04(-0.68%)
Jul 11, 2012 5.556 5.578 5.512 5.578 198,177 +0.02(+0.42%)
Jul 10, 2012 5.575 5.608 5.543 5.555 291,590 -0.00(-0.02%)
Jul 09, 2012 5.515 5.575 5.515 5.556 131,116 +0.04(+0.75%)
Jul 06, 2012 5.493 5.527 5.493 5.515 137,260 +0.02(+0.40%)
Jul 05, 2012 5.607 5.607 5.448 5.493 266,470 +0.02(+0.41%)
Jul 03, 2012 5.439 5.474 5.429 5.470 126,646 +0.02(+0.41%)
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.