Pioneer High Income Trust (NY: PHT )

7.659 +0.069 (+0.90%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 5.374 5.403 5.374 5.391 220,333 +0.01(+0.10%)
Feb 27, 2018 5.386 5.391 5.358 5.386 108,450 -0.02(-0.31%)
Feb 26, 2018 5.397 5.408 5.374 5.403 273,209 +0.00(+0.00%)
Feb 23, 2018 5.380 5.403 5.363 5.403 137,215 +0.01(+0.21%)
Feb 22, 2018 5.352 5.391 5.342 5.391 132,389 +0.05(+0.84%)
Feb 21, 2018 5.346 5.363 5.335 5.346 77,983 +0.01(+0.11%)
Feb 20, 2018 5.352 5.352 5.324 5.341 85,897 -0.02(-0.32%)
Feb 16, 2018 5.358 5.358 5.358 0 +0.02(+0.32%)
Feb 15, 2018 5.341 5.346 5.318 5.341 128,354 +0.00(+0.05%)
Feb 14, 2018 5.321 5.338 5.304 5.338 104,695 +0.01(+0.21%)
Feb 13, 2018 5.327 5.332 5.304 5.327 86,677 +0.00(+0.00%)
Feb 12, 2018 5.293 5.327 5.293 5.327 127,858 +0.03(+0.64%)
Feb 09, 2018 5.327 5.332 5.248 5.293 236,214 -0.04(-0.74%)
Feb 08, 2018 5.394 5.394 5.338 5.332 155,711 -0.05(-0.94%)
Feb 07, 2018 5.327 5.399 5.327 5.383 261,449 +0.04(+0.73%)
Feb 06, 2018 5.248 5.343 5.248 5.343 318,443 +0.08(+1.55%)
Feb 05, 2018 5.411 5.411 5.237 5.262 305,705 -0.14(-2.65%)
Feb 02, 2018 5.427 5.427 5.399 5.405 216,426 -0.06(-1.13%)
Feb 01, 2018 5.427 5.467 5.405 5.467 217,021 +0.03(+0.62%)
Jan 31, 2018 5.433 5.444 5.416 5.433 172,911 +0.01(+0.10%)
Jan 30, 2018 5.456 5.456 5.456 5.427 129,383 -0.04(-0.72%)
Jan 29, 2018 5.478 5.489 5.461 5.467 223,893 -0.02(-0.31%)
Jan 26, 2018 5.484 5.495 5.461 5.484 327,455 +0.00(+0.00%)
Jan 25, 2018 5.495 5.495 5.461 5.484 319,775 -0.01(-0.10%)
Jan 24, 2018 5.489 5.495 5.461 5.489 205,109 +0.01(+0.20%)
Jan 23, 2018 5.472 5.492 5.456 5.478 234,191 +0.01(+0.21%)
Jan 22, 2018 5.439 5.478 5.439 5.467 216,800 +0.01(+0.21%)
Jan 19, 2018 5.450 5.472 5.439 5.456 288,478 -0.02(-0.31%)
Jan 18, 2018 5.506 5.506 5.444 5.472 332,431 -0.02(-0.41%)
Jan 17, 2018 5.512 5.512 5.484 5.495 206,483 +0.00(+0.00%)
Jan 16, 2018 5.517 5.520 5.484 5.495 178,406 -0.01(-0.20%)
Jan 12, 2018 5.506 5.506 5.506 0 +0.01(+0.10%)
Jan 11, 2018 5.472 5.511 5.472 5.500 275,983 +0.02(+0.31%)
Jan 10, 2018 5.500 5.472 5.484 219,333 -0.03(-0.61%)
Jan 09, 2018 5.540 5.540 5.503 5.517 319,616 -0.02(-0.30%)
Jan 08, 2018 5.512 5.545 5.500 5.534 486,867 +0.02(+0.41%)
Jan 05, 2018 5.506 5.517 5.495 5.512 295,104 +0.02(+0.31%)
Jan 04, 2018 5.495 5.506 5.484 5.495 299,463 +0.00(+0.00%)
Jan 03, 2018 5.478 5.500 5.450 5.495 341,976 +0.02(+0.41%)
Jan 02, 2018 5.444 5.472 5.439 5.472 122,791 +0.03(+0.51%)
Dec 29, 2017 5.444 5.444 5.444 0 +0.00(+0.00%)
Dec 28, 2017 5.427 5.444 5.427 5.444 172,453 +0.00(+0.05%)
Dec 27, 2017 5.425 5.453 5.425 5.441 240,758 +0.00(+0.00%)
Dec 26, 2017 5.414 5.441 5.414 5.441 152,373 +0.02(+0.31%)
Dec 22, 2017 5.425 5.430 5.403 5.425 306,366 +0.02(+0.41%)
Dec 21, 2017 5.436 5.447 5.397 5.403 296,348 -0.02(-0.41%)
Dec 20, 2017 5.403 5.436 5.391 5.425 347,055 +0.02(+0.41%)
Dec 19, 2017 5.397 5.403 5.375 5.403 191,538 +0.02(+0.31%)
Dec 18, 2017 5.403 5.414 5.380 5.386 340,390 -0.02(-0.41%)
Dec 15, 2017 5.391 5.414 5.386 5.408 222,791 +0.02(+0.31%)
Dec 14, 2017 5.380 5.408 5.369 5.391 312,315 -0.01(-0.21%)
Dec 13, 2017 5.425 5.425 5.375 5.403 292,347 -0.00(-0.05%)
Dec 12, 2017 5.378 5.422 5.378 5.405 203,978 +0.01(+0.15%)
Dec 11, 2017 5.394 5.400 5.378 5.397 196,103 +0.01(+0.15%)
Dec 08, 2017 5.394 5.400 5.378 5.389 216,974 -0.01(-0.10%)
Dec 07, 2017 5.389 5.394 5.380 5.394 208,294 +0.00(+0.00%)
Dec 06, 2017 5.400 5.408 5.378 5.394 352,987 +0.01(+0.10%)
Dec 05, 2017 5.400 5.416 5.383 5.389 182,679 -0.02(-0.41%)
Dec 04, 2017 5.400 5.416 5.350 5.411 201,057 +0.01(+0.21%)
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.