Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 4.753 4.791 4.716 4.786 203,275 +0.05(+1.11%)
Mar 30, 2016 4.682 4.734 4.667 4.734 167,216 +0.06(+1.22%)
Mar 29, 2016 4.615 4.680 4.596 4.677 185,532 +0.05(+1.13%)
Mar 28, 2016 4.744 4.744 4.567 4.624 380,752 -0.10(-2.12%)
Mar 24, 2016 4.753 4.725 4.725 4.725 268,069 -0.07(-1.39%)
Mar 23, 2016 4.777 4.829 4.758 4.791 277,946 +0.03(+0.60%)
Mar 22, 2016 4.739 4.801 4.725 4.763 225,589 +0.04(+0.91%)
Mar 21, 2016 4.782 4.810 4.715 4.720 260,276 -0.04(-0.80%)
Mar 18, 2016 4.710 4.791 4.686 4.758 206,396 +0.05(+1.01%)
Mar 17, 2016 4.663 4.786 4.657 4.710 165,865 +0.04(+0.92%)
Mar 16, 2016 4.658 4.696 4.624 4.667 185,116 +0.02(+0.51%)
Mar 15, 2016 4.648 4.648 4.591 4.643 185,068 +0.01(+0.21%)
Mar 14, 2016 4.648 4.672 4.610 4.634 196,529 -0.01(-0.14%)
Mar 11, 2016 4.603 4.660 4.603 4.641 237,339 +0.07(+1.43%)
Mar 10, 2016 4.561 4.622 4.528 4.575 166,109 +0.01(+0.31%)
Mar 09, 2016 4.542 4.582 4.537 4.561 176,788 +0.03(+0.73%)
Mar 08, 2016 4.547 4.547 4.514 4.528 146,841 +0.00(+0.10%)
Mar 07, 2016 4.476 4.542 4.476 4.523 216,565 +0.07(+1.48%)
Mar 04, 2016 4.438 4.495 4.424 4.457 239,785 +0.05(+1.07%)
Mar 03, 2016 4.363 4.433 4.349 4.410 187,643 +0.07(+1.52%)
Mar 02, 2016 4.320 4.358 4.296 4.344 170,752 +0.05(+1.21%)
Mar 01, 2016 4.273 4.348 4.249 4.292 564,796 +0.07(+1.68%)
Feb 29, 2016 4.216 4.254 4.193 4.221 205,337 +0.03(+0.79%)
Feb 26, 2016 4.221 4.240 4.160 4.188 141,472 +0.00(+0.11%)
Feb 25, 2016 4.178 4.207 4.160 4.183 146,875 +0.03(+0.80%)
Feb 24, 2016 4.160 4.180 4.121 4.150 109,329 -0.01(-0.23%)
Feb 23, 2016 4.160 4.216 4.143 4.160 139,062 +0.00(+0.11%)
Feb 22, 2016 4.188 4.188 4.141 4.155 160,433 +0.01(+0.34%)
Feb 19, 2016 4.126 4.160 4.126 4.141 123,488 +0.02(+0.57%)
Feb 18, 2016 4.098 4.155 4.089 4.117 139,131 +0.05(+1.28%)
Feb 17, 2016 4.065 4.079 4.041 4.065 303,557 +0.03(+0.70%)
Feb 16, 2016 4.084 4.084 4.037 4.037 210,031 +0.00(+0.06%)
Feb 12, 2016 4.034 4.034 4.034 4.034 168,114 +0.05(+1.17%)
Feb 11, 2016 4.034 4.081 3.906 3.988 467,521 -0.07(-1.84%)
Feb 10, 2016 4.086 4.086 4.044 4.062 71,409 +0.01(+0.23%)
Feb 09, 2016 4.072 4.132 4.020 4.053 311,624 -0.05(-1.25%)
Feb 08, 2016 4.109 4.128 4.058 4.104 304,522 -0.04(-1.01%)
Feb 05, 2016 4.053 4.202 3.997 4.146 815,912 -0.17(-4.00%)
Feb 04, 2016 4.319 4.359 4.315 4.319 134,142 +0.01(+0.22%)
Feb 03, 2016 4.296 4.338 4.259 4.310 202,767 +0.05(+1.21%)
Feb 02, 2016 4.347 4.366 4.259 4.259 203,245 -0.10(-2.25%)
Feb 01, 2016 4.352 4.399 4.319 4.357 194,389 -0.03(-0.64%)
Jan 29, 2016 4.296 4.385 4.296 4.385 237,088 +0.10(+2.29%)
Jan 28, 2016 4.240 4.296 4.226 4.287 117,804 +0.06(+1.32%)
Jan 27, 2016 4.160 4.277 4.146 4.231 155,725 +0.07(+1.68%)
Jan 26, 2016 4.128 4.160 4.109 4.160 151,611 +0.06(+1.37%)
Jan 25, 2016 4.095 4.146 4.090 4.104 182,251 -0.02(-0.45%)
Jan 22, 2016 4.132 4.165 4.081 4.123 430,780 +0.06(+1.38%)
Jan 21, 2016 4.072 4.072 3.974 4.067 238,058 +0.03(+0.69%)
Jan 20, 2016 4.034 4.058 3.941 4.039 532,781 -0.05(-1.14%)
Jan 19, 2016 4.170 4.174 4.076 4.086 260,279 -0.07(-1.69%)
Jan 15, 2016 4.184 4.156 4.156 4.156 292,540 -0.08(-1.87%)
Jan 14, 2016 4.235 4.285 4.198 4.235 310,046 -0.02(-0.55%)
Jan 13, 2016 4.357 4.357 4.249 4.259 205,082 -0.08(-1.94%)
Jan 12, 2016 4.408 4.422 4.319 4.343 172,960 -0.06(-1.27%)
Jan 11, 2016 4.464 4.464 4.366 4.399 265,631 -0.07(-1.57%)
Jan 08, 2016 4.483 4.485 4.441 4.469 91,178 +0.02(+0.42%)
Jan 07, 2016 4.399 4.478 4.399 4.450 293,080 +0.01(+0.21%)
Jan 06, 2016 4.436 4.464 4.417 4.441 223,215 -0.01(-0.21%)
Jan 05, 2016 4.422 4.459 4.422 4.450 193,929 +0.04(+0.85%)
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.