Pioneer High Income Trust (NY: PHT )

8.020 UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 5.167 5.203 5.163 5.203 387,253 +0.02(+0.31%)
Mar 30, 2015 5.110 5.228 5.106 5.187 452,828 +0.11(+2.07%)
Mar 27, 2015 5.033 5.114 5.033 5.082 506,296 +0.02(+0.40%)
Mar 26, 2015 5.135 5.151 4.973 5.062 969,701 -0.08(-1.65%)
Mar 25, 2015 5.272 5.272 5.126 5.147 766,113 -0.15(-2.75%)
Mar 24, 2015 5.341 5.373 5.183 5.292 424,839 -0.07(-1.28%)
Mar 23, 2015 5.385 5.405 5.308 5.361 610,346 -0.05(-0.97%)
Mar 20, 2015 5.357 5.458 5.357 5.414 248,238 +0.08(+1.44%)
Mar 19, 2015 5.438 5.448 5.308 5.337 465,757 -0.13(-2.37%)
Mar 18, 2015 5.502 5.535 5.401 5.466 619,679 -0.07(-1.24%)
Mar 17, 2015 5.616 5.632 5.519 5.535 343,079 -0.12(-2.07%)
Mar 16, 2015 5.664 5.680 5.571 5.652 372,684 -0.01(-0.21%)
Mar 13, 2015 5.664 5.676 5.644 5.664 141,745 +0.01(+0.25%)
Mar 12, 2015 5.634 5.658 5.626 5.650 156,096 +0.01(+0.21%)
Mar 11, 2015 5.642 5.662 5.632 5.638 203,403 -0.01(-0.14%)
Mar 10, 2015 5.658 5.694 5.614 5.646 244,096 -0.08(-1.40%)
Mar 09, 2015 5.630 5.726 5.626 5.726 237,026 +0.09(+1.64%)
Mar 06, 2015 5.702 5.710 5.614 5.634 444,831 -0.12(-2.02%)
Mar 05, 2015 5.682 5.762 5.682 5.750 243,445 +0.04(+0.77%)
Mar 04, 2015 5.638 5.714 5.634 5.706 249,201 +0.04(+0.71%)
Mar 03, 2015 5.670 5.714 5.654 5.666 198,617 -0.03(-0.49%)
Mar 02, 2015 5.670 5.694 5.614 5.694 437,040 +0.00(+0.00%)
Feb 27, 2015 5.678 5.694 5.618 5.694 197,388 +0.06(+1.07%)
Feb 26, 2015 5.602 5.646 5.586 5.634 243,942 +0.03(+0.57%)
Feb 25, 2015 5.638 5.674 5.586 5.602 324,241 -0.06(-0.99%)
Feb 24, 2015 5.650 5.682 5.566 5.658 428,220 -0.02(-0.28%)
Feb 23, 2015 5.662 5.718 5.630 5.674 353,399 -0.04(-0.77%)
Feb 20, 2015 5.662 5.742 5.662 5.718 232,198 +0.03(+0.56%)
Feb 19, 2015 5.694 5.750 5.630 5.686 367,337 -0.05(-0.84%)
Feb 18, 2015 5.594 5.778 5.594 5.734 300,743 +0.13(+2.36%)
Feb 17, 2015 5.782 5.806 5.602 5.602 459,297 -0.16(-2.75%)
Feb 13, 2015 5.744 5.760 5.760 5.760 248,358 +0.00(+0.00%)
Feb 12, 2015 5.665 5.760 5.649 5.760 219,545 +0.10(+1.69%)
Feb 11, 2015 5.768 5.919 5.633 5.665 420,924 -0.09(-1.52%)
Feb 10, 2015 5.597 5.760 5.597 5.752 327,496 +0.16(+2.77%)
Feb 09, 2015 5.315 5.709 5.315 5.597 754,788 +0.19(+3.61%)
Feb 06, 2015 5.565 5.565 5.315 5.402 1,873,306 -0.20(-3.55%)
Feb 05, 2015 5.760 5.800 5.581 5.601 894,203 -0.18(-3.16%)
Feb 04, 2015 5.768 5.915 5.530 5.784 2,007,659 -0.46(-7.39%)
Feb 03, 2015 6.747 6.775 6.126 6.246 1,637,926 -0.50(-7.43%)
Feb 02, 2015 6.687 6.819 6.639 6.747 161,030 +0.03(+0.47%)
Jan 30, 2015 6.612 6.719 6.608 6.715 179,054 +0.09(+1.38%)
Jan 29, 2015 6.636 6.636 6.604 6.624 134,297 -0.01(-0.18%)
Jan 28, 2015 6.671 6.678 6.624 6.636 133,444 -0.02(-0.24%)
Jan 27, 2015 6.639 6.715 6.624 6.651 228,339 +0.00(+0.06%)
Jan 26, 2015 6.771 6.817 6.632 6.647 192,653 -0.10(-1.53%)
Jan 23, 2015 6.779 6.803 6.727 6.751 107,613 -0.03(-0.41%)
Jan 22, 2015 6.775 6.834 6.763 6.779 193,971 +0.00(+0.06%)
Jan 21, 2015 6.723 6.819 6.715 6.775 199,983 +0.06(+0.95%)
Jan 20, 2015 6.612 6.830 6.596 6.711 1,033,015 +0.11(+1.69%)
Jan 16, 2015 6.592 6.622 6.592 6.600 128,993 +0.01(+0.18%)
Jan 15, 2015 6.647 6.647 6.488 6.588 303,831 -0.02(-0.36%)
Jan 14, 2015 6.596 6.643 6.596 6.612 269,665 -0.04(-0.54%)
Jan 13, 2015 6.624 6.695 6.588 6.647 228,756 +0.01(+0.12%)
Jan 12, 2015 6.624 6.663 6.608 6.639 384,194 +0.00(+0.06%)
Jan 09, 2015 6.803 6.811 6.608 6.636 797,384 -0.17(-2.51%)
Jan 08, 2015 6.886 6.922 6.803 6.807 523,676 -0.09(-1.28%)
Jan 07, 2015 6.874 6.918 6.822 6.895 218,932 +0.03(+0.48%)
Jan 06, 2015 6.914 6.914 6.803 6.862 416,533 -0.02(-0.23%)
Jan 05, 2015 6.902 6.918 6.854 6.878 333,655 -0.02(-0.29%)
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.