Pioneer High Income Trust (NY: PHT )

7.940 -0.010 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 5.233 5.233 5.233 0 +0.00(+0.00%)
Dec 28, 2017 5.217 5.233 5.217 5.233 179,423 +0.00(+0.05%)
Dec 27, 2017 5.214 5.241 5.214 5.230 250,489 +0.00(+0.00%)
Dec 26, 2017 5.203 5.230 5.203 5.230 158,532 +0.02(+0.31%)
Dec 22, 2017 5.214 5.219 5.193 5.214 318,749 +0.02(+0.41%)
Dec 21, 2017 5.225 5.235 5.187 5.193 308,325 -0.02(-0.41%)
Dec 20, 2017 5.193 5.225 5.182 5.214 361,082 +0.02(+0.41%)
Dec 19, 2017 5.187 5.193 5.166 5.193 199,279 +0.02(+0.31%)
Dec 18, 2017 5.193 5.203 5.171 5.177 354,148 -0.02(-0.41%)
Dec 15, 2017 5.182 5.203 5.177 5.198 231,796 +0.02(+0.31%)
Dec 14, 2017 5.171 5.198 5.161 5.182 324,938 -0.01(-0.21%)
Dec 13, 2017 5.214 5.214 5.166 5.193 304,163 -0.00(-0.05%)
Dec 12, 2017 5.169 5.211 5.169 5.195 212,222 +0.01(+0.15%)
Dec 11, 2017 5.185 5.190 5.169 5.187 204,029 +0.01(+0.15%)
Dec 08, 2017 5.185 5.190 5.169 5.179 225,744 -0.01(-0.10%)
Dec 07, 2017 5.179 5.185 5.171 5.185 216,713 +0.00(+0.00%)
Dec 06, 2017 5.190 5.198 5.169 5.185 367,254 +0.01(+0.10%)
Dec 05, 2017 5.190 5.206 5.174 5.179 190,062 -0.02(-0.41%)
Dec 04, 2017 5.190 5.206 5.142 5.201 209,183 +0.01(+0.21%)
Dec 01, 2017 5.169 5.195 5.158 5.190 157,365 +0.04(+0.72%)
Nov 30, 2017 5.169 5.206 5.153 5.153 184,941 -0.01(-0.21%)
Nov 29, 2017 5.195 5.195 5.153 5.163 145,384 -0.03(-0.51%)
Nov 28, 2017 5.185 5.201 5.174 5.190 190,711 +0.02(+0.31%)
Nov 27, 2017 5.206 5.206 5.163 5.174 61,595 -0.03(-0.61%)
Nov 24, 2017 5.185 5.206 5.174 5.206 74,279 +0.04(+0.82%)
Nov 22, 2017 5.185 5.190 5.158 5.163 123,096 -0.01(-0.21%)
Nov 21, 2017 5.158 5.201 5.158 5.174 163,499 +0.02(+0.41%)
Nov 20, 2017 5.179 5.179 5.137 5.153 122,143 -0.02(-0.31%)
Nov 17, 2017 5.158 5.169 5.137 5.169 224,062 +0.04(+0.73%)
Nov 16, 2017 5.147 5.158 5.131 5.131 169,720 +0.03(+0.52%)
Nov 15, 2017 5.084 5.121 5.036 5.105 285,234 +0.01(+0.26%)
Nov 14, 2017 5.144 5.150 5.086 5.092 256,081 -0.06(-1.13%)
Nov 13, 2017 5.192 5.205 5.144 5.150 229,330 -0.06(-1.22%)
Nov 10, 2017 5.240 5.245 5.203 5.213 125,166 -0.02(-0.40%)
Nov 09, 2017 5.261 5.266 5.203 5.234 425,587 -0.04(-0.80%)
Nov 08, 2017 5.282 5.282 5.261 5.276 256,217 -0.01(-0.10%)
Nov 07, 2017 5.292 5.292 5.271 5.282 154,812 -0.01(-0.10%)
Nov 06, 2017 5.282 5.287 5.268 5.287 239,793 +0.01(+0.10%)
Nov 03, 2017 5.266 5.282 5.261 5.282 152,850 +0.02(+0.40%)
Nov 02, 2017 5.287 5.287 5.255 5.261 110,296 -0.03(-0.60%)
Nov 01, 2017 5.282 5.298 5.269 5.292 212,610 +0.01(+0.20%)
Oct 31, 2017 5.282 5.282 5.271 5.282 103,635 +0.01(+0.10%)
Oct 30, 2017 5.255 5.282 5.255 5.276 163,259 +0.00(+0.00%)
Oct 27, 2017 5.276 5.276 5.255 5.276 215,740 +0.02(+0.40%)
Oct 26, 2017 5.282 5.282 5.255 5.255 160,393 -0.03(-0.60%)
Oct 25, 2017 5.298 5.298 5.261 5.287 297,427 -0.01(-0.20%)
Oct 24, 2017 5.271 5.308 5.271 5.298 172,788 +0.04(+0.70%)
Oct 23, 2017 5.303 5.303 5.261 5.261 272,189 -0.05(-0.90%)
Oct 20, 2017 5.303 5.308 5.263 5.308 274,739 +0.01(+0.20%)
Oct 19, 2017 5.276 5.298 5.255 5.298 118,134 +0.03(+0.50%)
Oct 18, 2017 5.303 5.308 5.261 5.271 170,672 -0.02(-0.40%)
Oct 17, 2017 5.319 5.329 5.276 5.292 157,453 -0.02(-0.35%)
Oct 16, 2017 5.300 5.311 5.279 5.311 169,096 +0.03(+0.50%)
Oct 13, 2017 5.274 5.295 5.274 5.285 86,100 +0.01(+0.20%)
Oct 12, 2017 5.295 5.300 5.248 5.274 164,978 -0.02(-0.30%)
Oct 11, 2017 5.285 5.311 5.279 5.290 232,061 -0.01(-0.10%)
Oct 10, 2017 5.300 5.311 5.274 5.295 244,733 +0.00(+0.00%)
Oct 09, 2017 5.274 5.311 5.258 5.295 336,595 +0.02(+0.40%)
Oct 06, 2017 5.264 5.274 5.258 5.274 163,480 +0.01(+0.20%)
Oct 05, 2017 5.258 5.264 5.240 5.264 351,819 +0.01(+0.20%)
Oct 04, 2017 5.253 5.258 5.243 5.253 166,744 +0.01(+0.10%)
Oct 03, 2017 5.258 5.264 5.239 5.248 182,482 -0.01(-0.10%)
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.