Pioneer High Income Trust (NY: PHT )

7.300 -0.040 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 9.930 9.940 9.890 9.940 127,791 +0.00(+0.00%)
Jan 30, 2017 9.930 9.950 9.918 9.940 101,462 -0.01(-0.10%)
Jan 27, 2017 9.950 9.950 9.870 9.950 119,785 +0.02(+0.20%)
Jan 26, 2017 9.910 9.970 9.880 9.930 150,663 +0.00(+0.00%)
Jan 25, 2017 9.900 9.935 9.870 9.930 132,472 +0.07(+0.71%)
Jan 24, 2017 9.850 9.870 9.810 9.860 151,253 +0.02(+0.20%)
Jan 23, 2017 9.780 9.840 9.780 9.840 186,349 +0.04(+0.41%)
Jan 20, 2017 9.850 9.850 9.730 9.800 234,718 -0.01(-0.10%)
Jan 19, 2017 9.830 9.860 9.760 9.810 157,814 -0.05(-0.51%)
Jan 18, 2017 9.810 9.865 9.790 9.860 201,574 +0.06(+0.61%)
Jan 17, 2017 9.880 9.885 9.770 9.800 170,280 -0.08(-0.81%)
Jan 13, 2017 9.880 9.880 9.880 0 +0.00(+0.00%)
Jan 12, 2017 9.950 9.950 9.850 9.880 234,398 -0.02(-0.20%)
Jan 11, 2017 9.930 9.950 9.870 9.900 200,522 +0.01(+0.10%)
Jan 10, 2017 9.820 9.920 9.820 9.890 230,608 +0.08(+0.82%)
Jan 09, 2017 9.870 9.930 9.770 9.810 334,711 -0.02(-0.20%)
Jan 06, 2017 9.850 9.980 9.720 9.830 988,459 -0.46(-4.47%)
Jan 05, 2017 10.26 10.34 10.26 10.29 107,184 -0.07(-0.68%)
Jan 04, 2017 10.54 10.54 10.25 10.36 59,131 +0.11(+1.07%)
Jan 03, 2017 10.22 10.30 10.22 10.25 26,838 +0.04(+0.39%)
Dec 30, 2016 10.21 10.21 10.21 0 +0.04(+0.39%)
Dec 29, 2016 10.17 10.19 9.960 10.17 209,804 +0.05(+0.49%)
Dec 28, 2016 10.11 10.17 10.09 10.12 76,263 +0.02(+0.20%)
Dec 27, 2016 10.11 10.15 10.10 10.10 105,581 -0.04(-0.39%)
Dec 23, 2016 10.14 10.14 10.14 0 +0.03(+0.30%)
Dec 22, 2016 10.06 10.13 10.06 10.11 53,542 +0.03(+0.30%)
Dec 21, 2016 10.00 10.10 9.971 10.08 74,470 +0.04(+0.40%)
Dec 20, 2016 10.06 10.11 10.04 10.04 146,309 -0.07(-0.69%)
Dec 19, 2016 10.04 10.11 10.01 10.11 75,302 +0.06(+0.60%)
Dec 16, 2016 10.00 10.07 9.978 10.05 77,316 +0.03(+0.29%)
Dec 15, 2016 10.04 10.05 9.980 10.02 96,029 -0.01(-0.10%)
Dec 14, 2016 10.00 10.07 10.00 10.03 104,845 +0.02(+0.20%)
Dec 13, 2016 9.970 10.04 9.950 10.01 107,736 +0.10(+1.01%)
Dec 12, 2016 9.890 9.920 9.890 9.910 70,113 -0.08(-0.80%)
Dec 09, 2016 9.950 9.990 9.940 9.990 114,373 +0.09(+0.91%)
Dec 08, 2016 9.930 9.970 9.890 9.900 91,196 -0.04(-0.40%)
Dec 07, 2016 9.860 10.00 9.860 9.940 128,332 +0.07(+0.71%)
Dec 06, 2016 9.760 9.870 9.760 9.870 78,538 +0.08(+0.82%)
Dec 05, 2016 9.760 9.820 9.760 9.790 58,157 +0.00(+0.00%)
Dec 02, 2016 9.750 9.850 9.750 9.790 58,470 +0.01(+0.10%)
Dec 01, 2016 9.830 9.840 9.778 9.780 146,253 -0.08(-0.81%)
Nov 30, 2016 9.880 9.900 9.840 9.860 57,987 -0.01(-0.10%)
Nov 29, 2016 9.880 9.880 9.860 9.870 47,170 -0.02(-0.20%)
Nov 28, 2016 9.920 9.976 9.880 9.890 107,800 -0.03(-0.30%)
Nov 25, 2016 9.840 9.950 9.806 9.920 32,981 +0.07(+0.70%)
Nov 23, 2016 9.851 9.851 9.851 0 +0.01(+0.15%)
Nov 22, 2016 9.770 9.840 9.750 9.837 69,483 +0.11(+1.10%)
Nov 21, 2016 9.620 9.730 9.620 9.730 97,391 +0.09(+0.93%)
Nov 18, 2016 9.580 9.655 9.580 9.640 86,078 +0.05(+0.52%)
Nov 17, 2016 9.490 9.600 9.490 9.590 66,109 +0.07(+0.74%)
Nov 16, 2016 9.460 9.560 9.460 9.520 69,740 +0.02(+0.21%)
Nov 15, 2016 9.360 9.500 9.360 9.500 132,270 +0.12(+1.28%)
Nov 14, 2016 9.420 9.500 9.380 9.380 127,394 -0.15(-1.57%)
Nov 11, 2016 9.500 9.630 9.464 9.530 54,256 -0.04(-0.42%)
Nov 10, 2016 9.790 9.790 9.440 9.570 97,172 -0.19(-1.95%)
Nov 09, 2016 9.770 9.850 9.660 9.760 138,472 -0.12(-1.21%)
Nov 08, 2016 9.810 9.940 9.800 9.880 86,846 +0.07(+0.71%)
Nov 07, 2016 9.820 9.890 9.770 9.810 100,602 +0.06(+0.62%)
Nov 04, 2016 9.880 9.900 9.740 9.750 110,077 -0.10(-1.02%)
Nov 03, 2016 9.850 9.890 9.750 9.850 120,935 -0.03(-0.30%)
Nov 02, 2016 10.07 10.09 9.890 9.880 124,029 -0.24(-2.37%)
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.