Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 4.945 4.950 4.925 4.950 256,635 +0.00(+0.00%)
Jan 30, 2017 4.945 4.955 4.939 4.950 203,760 -0.00(-0.10%)
Jan 27, 2017 4.955 4.955 4.915 4.955 240,557 +0.01(+0.20%)
Jan 26, 2017 4.935 4.965 4.920 4.945 302,568 +0.00(+0.00%)
Jan 25, 2017 4.930 4.947 4.915 4.945 266,036 +0.03(+0.71%)
Jan 24, 2017 4.905 4.915 4.885 4.910 303,753 +0.01(+0.20%)
Jan 23, 2017 4.870 4.900 4.870 4.900 374,234 +0.02(+0.41%)
Jan 20, 2017 4.905 4.905 4.845 4.880 471,371 -0.00(-0.10%)
Jan 19, 2017 4.895 4.910 4.860 4.885 316,929 -0.02(-0.51%)
Jan 18, 2017 4.885 4.912 4.875 4.910 404,810 +0.03(+0.61%)
Jan 17, 2017 4.920 4.922 4.865 4.880 341,964 -0.01(-0.15%)
Jan 13, 2017 4.887 4.887 4.887 0 +0.00(+0.00%)
Jan 12, 2017 4.922 4.922 4.873 4.887 473,846 -0.01(-0.20%)
Jan 11, 2017 4.912 4.922 4.882 4.897 405,364 +0.00(+0.10%)
Jan 10, 2017 4.858 4.907 4.858 4.892 466,184 +0.04(+0.82%)
Jan 09, 2017 4.882 4.912 4.833 4.853 676,633 -0.01(-0.20%)
Jan 06, 2017 4.873 4.937 4.808 4.863 1,998,216 -0.23(-4.47%)
Jan 05, 2017 5.075 5.115 5.075 5.090 216,677 -0.03(-0.68%)
Jan 04, 2017 5.214 5.214 5.070 5.125 119,536 +0.05(+1.07%)
Jan 03, 2017 5.056 5.095 5.056 5.070 54,254 +0.02(+0.39%)
Dec 30, 2016 5.051 5.051 5.051 0 +0.02(+0.39%)
Dec 29, 2016 5.031 5.041 4.927 5.031 424,128 +0.02(+0.49%)
Dec 28, 2016 5.001 5.031 4.991 5.006 154,169 +0.01(+0.20%)
Dec 27, 2016 5.001 5.021 4.996 4.996 213,436 -0.02(-0.39%)
Dec 23, 2016 5.016 5.016 5.016 0 +0.01(+0.30%)
Dec 22, 2016 4.976 5.011 4.976 5.001 108,237 +0.01(+0.30%)
Dec 21, 2016 4.947 4.996 4.932 4.986 150,544 +0.02(+0.40%)
Dec 20, 2016 4.976 5.001 4.966 4.966 295,770 -0.03(-0.69%)
Dec 19, 2016 4.966 5.001 4.954 5.001 152,226 +0.03(+0.60%)
Dec 16, 2016 4.947 4.981 4.936 4.971 156,297 +0.01(+0.29%)
Dec 15, 2016 4.966 4.971 4.937 4.957 194,127 -0.00(-0.10%)
Dec 14, 2016 4.947 4.981 4.947 4.962 211,949 +0.01(+0.20%)
Dec 13, 2016 4.932 4.966 4.922 4.952 217,793 +0.05(+1.01%)
Dec 12, 2016 4.892 4.907 4.892 4.902 141,736 +0.00(+0.05%)
Dec 09, 2016 4.880 4.900 4.875 4.900 233,194 +0.04(+0.91%)
Dec 08, 2016 4.870 4.890 4.851 4.856 185,938 -0.02(-0.40%)
Dec 07, 2016 4.836 4.905 4.836 4.875 261,655 +0.03(+0.71%)
Dec 06, 2016 4.787 4.841 4.787 4.841 160,130 +0.04(+0.82%)
Dec 05, 2016 4.787 4.816 4.787 4.802 118,575 +0.00(+0.00%)
Dec 02, 2016 4.782 4.831 4.782 4.802 119,214 +0.00(+0.10%)
Dec 01, 2016 4.821 4.826 4.796 4.797 298,194 -0.04(-0.81%)
Nov 30, 2016 4.846 4.856 4.826 4.836 118,229 -0.00(-0.10%)
Nov 29, 2016 4.846 4.846 4.836 4.841 96,174 -0.01(-0.20%)
Nov 28, 2016 4.865 4.893 4.846 4.851 219,792 -0.01(-0.30%)
Nov 25, 2016 4.826 4.880 4.809 4.865 67,244 +0.03(+0.70%)
Nov 23, 2016 4.832 4.832 4.832 0 +0.01(+0.15%)
Nov 22, 2016 4.792 4.826 4.782 4.825 141,668 +0.05(+1.10%)
Nov 21, 2016 4.718 4.772 4.718 4.772 198,569 +0.04(+0.93%)
Nov 18, 2016 4.699 4.735 4.699 4.728 175,503 +0.02(+0.52%)
Nov 17, 2016 4.654 4.708 4.654 4.704 134,789 +0.03(+0.74%)
Nov 16, 2016 4.640 4.689 4.640 4.669 142,192 +0.01(+0.21%)
Nov 15, 2016 4.591 4.659 4.591 4.659 269,684 +0.06(+1.28%)
Nov 14, 2016 4.620 4.659 4.601 4.601 259,742 -0.03(-0.69%)
Nov 11, 2016 4.618 4.681 4.600 4.632 111,617 -0.02(-0.42%)
Nov 10, 2016 4.759 4.759 4.589 4.652 199,906 -0.09(-1.95%)
Nov 09, 2016 4.749 4.788 4.696 4.744 284,870 -0.06(-1.21%)
Nov 08, 2016 4.769 4.832 4.764 4.803 178,663 +0.03(+0.71%)
Nov 07, 2016 4.773 4.807 4.749 4.769 206,962 +0.03(+0.62%)
Nov 04, 2016 4.803 4.812 4.734 4.739 226,455 -0.05(-1.02%)
Nov 03, 2016 4.788 4.807 4.739 4.788 248,792 -0.01(-0.30%)
Nov 02, 2016 4.895 4.903 4.807 4.803 255,157 -0.12(-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.