Pioneer High Income Trust (NY: PHT )

7.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 5.255 5.255 5.255 0 +0.02(+0.39%)
Dec 29, 2016 5.234 5.244 5.126 5.234 407,651 +0.03(+0.49%)
Dec 28, 2016 5.203 5.234 5.193 5.208 148,179 +0.01(+0.20%)
Dec 27, 2016 5.203 5.224 5.198 5.198 205,145 -0.02(-0.39%)
Dec 23, 2016 5.219 5.219 5.219 0 +0.02(+0.30%)
Dec 22, 2016 5.178 5.214 5.178 5.203 104,032 +0.02(+0.30%)
Dec 21, 2016 5.147 5.198 5.132 5.188 144,696 +0.02(+0.40%)
Dec 20, 2016 5.178 5.203 5.167 5.167 284,280 -0.04(-0.69%)
Dec 19, 2016 5.167 5.203 5.154 5.203 146,312 +0.03(+0.60%)
Dec 16, 2016 5.147 5.183 5.135 5.172 150,225 +0.02(+0.29%)
Dec 15, 2016 5.167 5.172 5.136 5.157 186,585 -0.01(-0.10%)
Dec 14, 2016 5.147 5.183 5.147 5.162 203,715 +0.01(+0.20%)
Dec 13, 2016 5.131 5.167 5.121 5.152 209,332 +0.05(+1.01%)
Dec 12, 2016 5.090 5.105 5.090 5.100 136,230 +0.00(+0.05%)
Dec 09, 2016 5.077 5.098 5.072 5.098 224,135 +0.05(+0.91%)
Dec 08, 2016 5.067 5.088 5.047 5.052 178,715 -0.02(-0.40%)
Dec 07, 2016 5.031 5.103 5.031 5.072 251,490 +0.04(+0.71%)
Dec 06, 2016 4.980 5.037 4.980 5.037 153,909 +0.04(+0.82%)
Dec 05, 2016 4.980 5.011 4.980 4.996 113,969 +0.00(+0.00%)
Dec 02, 2016 4.975 5.026 4.975 4.996 114,582 +0.01(+0.10%)
Dec 01, 2016 5.016 5.021 4.990 4.991 286,610 -0.04(-0.81%)
Nov 30, 2016 5.042 5.052 5.021 5.031 113,636 -0.01(-0.10%)
Nov 29, 2016 5.042 5.042 5.031 5.037 92,438 -0.01(-0.20%)
Nov 28, 2016 5.062 5.091 5.042 5.047 211,254 -0.02(-0.30%)
Nov 25, 2016 5.021 5.077 5.004 5.062 64,632 +0.04(+0.70%)
Nov 23, 2016 5.027 5.027 5.027 0 +0.01(+0.15%)
Nov 22, 2016 4.985 5.021 4.975 5.020 136,164 +0.05(+1.10%)
Nov 21, 2016 4.909 4.965 4.909 4.965 190,855 +0.05(+0.93%)
Nov 18, 2016 4.889 4.927 4.889 4.919 168,685 +0.03(+0.52%)
Nov 17, 2016 4.843 4.899 4.843 4.894 129,552 +0.04(+0.74%)
Nov 16, 2016 4.827 4.878 4.827 4.858 136,668 +0.01(+0.21%)
Nov 15, 2016 4.776 4.848 4.776 4.848 259,207 +0.06(+1.28%)
Nov 14, 2016 4.807 4.848 4.786 4.786 249,652 -0.03(-0.69%)
Nov 11, 2016 4.804 4.870 4.786 4.820 107,281 -0.02(-0.42%)
Nov 10, 2016 4.951 4.951 4.774 4.840 192,140 -0.10(-1.95%)
Nov 09, 2016 4.941 4.981 4.885 4.936 273,803 -0.06(-1.21%)
Nov 08, 2016 4.961 5.027 4.956 4.997 171,722 +0.04(+0.71%)
Nov 07, 2016 4.966 5.002 4.941 4.961 198,922 +0.03(+0.62%)
Nov 04, 2016 4.997 5.007 4.926 4.931 217,657 -0.05(-1.02%)
Nov 03, 2016 4.981 5.002 4.931 4.981 239,127 -0.02(-0.30%)
Nov 02, 2016 5.093 5.101 5.002 4.997 245,245 -0.12(-2.37%)
Nov 01, 2016 5.078 5.123 5.067 5.118 233,325 +0.04(+0.80%)
Oct 31, 2016 5.123 5.138 5.067 5.078 140,271 -0.06(-1.18%)
Oct 28, 2016 5.153 5.158 5.098 5.138 64,379 -0.01(-0.10%)
Oct 27, 2016 5.184 5.189 5.133 5.143 174,176 -0.05(-0.88%)
Oct 26, 2016 5.219 5.229 5.189 5.189 100,030 -0.03(-0.58%)
Oct 25, 2016 5.214 5.229 5.210 5.219 101,327 +0.00(+0.01%)
Oct 24, 2016 5.224 5.234 5.204 5.219 98,130 -0.02(-0.30%)
Oct 21, 2016 5.204 5.250 5.158 5.234 107,200 +0.04(+0.68%)
Oct 20, 2016 5.184 5.204 5.139 5.199 54,706 +0.02(+0.39%)
Oct 19, 2016 5.098 5.199 5.098 5.179 373,531 +0.06(+1.19%)
Oct 18, 2016 5.123 5.133 5.083 5.118 236,796 +0.02(+0.30%)
Oct 17, 2016 5.199 5.199 5.093 5.103 172,477 -0.10(-1.94%)
Oct 14, 2016 5.204 5.219 5.158 5.204 152,326 +0.01(+0.15%)
Oct 13, 2016 5.181 5.196 5.156 5.196 203,124 +0.00(+0.00%)
Oct 12, 2016 5.206 5.221 5.181 5.196 155,289 -0.01(-0.19%)
Oct 11, 2016 5.232 5.242 5.181 5.206 226,141 -0.02(-0.29%)
Oct 10, 2016 5.206 5.242 5.206 5.221 135,203 -0.01(-0.10%)
Oct 07, 2016 5.232 5.232 5.196 5.227 123,899 -0.01(-0.10%)
Oct 06, 2016 5.237 5.242 5.216 5.232 151,312 -0.02(-0.38%)
Oct 05, 2016 5.242 5.257 5.221 5.252 149,061 +0.03(+0.58%)
Oct 04, 2016 5.242 5.267 5.176 5.221 123,364 -0.04(-0.67%)
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.