Pioneer High Income Trust (NY: PHT )

6.770 +0.030 (+0.45%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 6.117 6.161 6.098 6.098 156,268 -0.01(-0.21%)
Nov 29, 2017 6.149 6.149 6.098 6.111 122,844 -0.03(-0.51%)
Nov 28, 2017 6.136 6.155 6.123 6.142 161,143 +0.02(+0.31%)
Nov 27, 2017 6.161 6.161 6.111 6.123 52,045 -0.04(-0.61%)
Nov 24, 2017 6.136 6.161 6.123 6.161 62,763 +0.05(+0.82%)
Nov 22, 2017 6.136 6.142 6.105 6.111 104,011 -0.01(-0.21%)
Nov 21, 2017 6.105 6.155 6.105 6.123 138,150 +0.03(+0.41%)
Nov 20, 2017 6.130 6.130 6.079 6.098 103,205 -0.02(-0.31%)
Nov 17, 2017 6.105 6.117 6.079 6.117 189,324 +0.04(+0.73%)
Nov 16, 2017 6.092 6.105 6.073 6.073 143,407 +0.03(+0.52%)
Nov 15, 2017 6.016 6.060 5.960 6.042 241,012 +0.02(+0.26%)
Nov 14, 2017 6.088 6.095 6.020 6.026 216,378 -0.07(-1.13%)
Nov 13, 2017 6.145 6.160 6.088 6.095 193,775 -0.08(-1.22%)
Nov 10, 2017 6.201 6.207 6.157 6.170 105,760 -0.02(-0.40%)
Nov 09, 2017 6.226 6.232 6.157 6.195 359,604 -0.05(-0.80%)
Nov 08, 2017 6.251 6.251 6.226 6.245 216,493 -0.01(-0.10%)
Nov 07, 2017 6.263 6.263 6.238 6.251 130,809 -0.01(-0.10%)
Nov 06, 2017 6.251 6.257 6.234 6.257 202,615 +0.01(+0.10%)
Nov 03, 2017 6.232 6.251 6.226 6.251 129,152 +0.02(+0.40%)
Nov 02, 2017 6.257 6.257 6.220 6.226 93,196 -0.04(-0.60%)
Nov 01, 2017 6.251 6.270 6.235 6.263 179,647 +0.01(+0.20%)
Oct 31, 2017 6.251 6.251 6.238 6.251 87,568 +0.01(+0.10%)
Oct 30, 2017 6.220 6.251 6.220 6.245 137,948 +0.00(+0.00%)
Oct 27, 2017 6.245 6.245 6.220 6.245 182,292 +0.03(+0.40%)
Oct 26, 2017 6.251 6.251 6.220 6.220 135,526 -0.04(-0.60%)
Oct 25, 2017 6.270 6.270 6.226 6.257 251,314 -0.01(-0.20%)
Oct 24, 2017 6.238 6.282 6.238 6.270 145,999 +0.04(+0.70%)
Oct 23, 2017 6.276 6.276 6.226 6.226 229,989 -0.06(-0.90%)
Oct 20, 2017 6.276 6.282 6.229 6.282 232,144 +0.01(+0.20%)
Oct 19, 2017 6.245 6.270 6.220 6.270 99,819 +0.03(+0.50%)
Oct 18, 2017 6.276 6.282 6.226 6.238 144,211 -0.02(-0.40%)
Oct 17, 2017 6.295 6.307 6.245 6.263 133,041 -0.02(-0.35%)
Oct 16, 2017 6.273 6.285 6.248 6.285 142,879 +0.03(+0.50%)
Oct 13, 2017 6.242 6.267 6.242 6.254 72,751 +0.01(+0.20%)
Oct 12, 2017 6.267 6.273 6.211 6.242 139,400 -0.02(-0.30%)
Oct 11, 2017 6.254 6.285 6.248 6.260 196,082 -0.01(-0.10%)
Oct 10, 2017 6.273 6.285 6.242 6.267 206,789 +0.00(+0.00%)
Oct 09, 2017 6.242 6.285 6.223 6.267 284,410 +0.02(+0.40%)
Oct 06, 2017 6.229 6.242 6.223 6.242 138,134 +0.01(+0.20%)
Oct 05, 2017 6.223 6.229 6.201 6.229 297,273 +0.01(+0.20%)
Oct 04, 2017 6.217 6.223 6.205 6.217 140,892 +0.01(+0.10%)
Oct 03, 2017 6.223 6.229 6.200 6.211 154,190 -0.01(-0.10%)
Oct 02, 2017 6.223 6.223 6.205 6.217 124,047 -0.01(-0.10%)
Sep 29, 2017 6.205 6.236 6.198 6.223 234,986 +0.02(+0.40%)
Sep 28, 2017 6.192 6.201 6.178 6.198 139,669 +0.02(+0.30%)
Sep 27, 2017 6.198 6.198 6.167 6.180 139,398 -0.01(-0.10%)
Sep 26, 2017 6.192 6.205 6.167 6.186 196,747 +0.00(+0.00%)
Sep 25, 2017 6.173 6.186 6.167 6.186 311,844 +0.01(+0.20%)
Sep 22, 2017 6.136 6.173 6.134 6.173 112,203 +0.04(+0.71%)
Sep 21, 2017 6.155 6.155 6.118 6.130 82,684 -0.02(-0.40%)
Sep 20, 2017 6.149 6.155 6.130 6.155 129,431 +0.02(+0.30%)
Sep 19, 2017 6.105 6.173 6.105 6.136 277,682 +0.02(+0.41%)
Sep 18, 2017 6.118 6.142 6.093 6.111 207,308 -0.01(-0.10%)
Sep 15, 2017 6.130 6.130 6.105 6.118 121,511 +0.00(+0.05%)
Sep 14, 2017 6.102 6.121 6.090 6.114 186,318 +0.01(+0.10%)
Sep 13, 2017 6.108 6.108 6.090 6.108 76,387 +0.00(+0.00%)
Sep 12, 2017 6.084 6.108 6.084 6.108 132,536 +0.02(+0.41%)
Sep 11, 2017 6.102 6.114 6.077 6.084 235,806 -0.01(-0.20%)
Sep 08, 2017 6.077 6.102 6.071 6.096 144,670 +0.01(+0.10%)
Sep 07, 2017 6.108 6.108 6.090 6.090 102,648 -0.02(-0.30%)
Sep 06, 2017 6.084 6.108 6.084 6.108 63,782 +0.04(+0.71%)
Sep 05, 2017 6.114 6.121 6.059 6.065 135,210 -0.05(-0.81%)
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.