Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 5.112 5.127 5.096 5.127 280,179 +0.02(+0.30%)
May 30, 2017 5.132 5.137 5.107 5.112 361,170 -0.02(-0.40%)
May 26, 2017 5.142 5.142 5.117 5.132 131,782 -0.01(-0.10%)
May 25, 2017 5.142 5.142 5.117 5.137 213,884 -0.01(-0.10%)
May 24, 2017 5.137 5.142 5.122 5.142 203,805 +0.02(+0.30%)
May 23, 2017 5.112 5.137 5.107 5.127 178,807 +0.01(+0.10%)
May 22, 2017 5.112 5.122 5.091 5.122 157,294 +0.03(+0.50%)
May 19, 2017 5.076 5.096 5.076 5.096 141,415 +0.03(+0.61%)
May 18, 2017 5.076 5.086 5.055 5.066 127,098 -0.01(-0.20%)
May 17, 2017 5.107 5.112 5.061 5.076 171,301 -0.04(-0.70%)
May 16, 2017 5.122 5.124 5.101 5.112 194,241 -0.01(-0.20%)
May 15, 2017 5.112 5.127 5.102 5.122 157,716 +0.01(+0.15%)
May 12, 2017 5.109 5.114 5.099 5.114 103,928 +0.01(+0.20%)
May 11, 2017 5.094 5.119 5.079 5.104 293,126 +0.02(+0.30%)
May 10, 2017 5.109 5.114 5.074 5.089 303,763 -0.02(-0.30%)
May 09, 2017 5.074 5.109 5.074 5.104 671,995 +0.04(+0.70%)
May 08, 2017 5.069 5.069 5.043 5.069 226,733 +0.01(+0.10%)
May 05, 2017 5.063 5.079 5.058 5.063 176,675 +0.01(+0.10%)
May 04, 2017 5.089 5.089 5.038 5.058 210,993 -0.01(-0.20%)
May 03, 2017 5.089 5.099 5.069 5.069 233,451 -0.01(-0.20%)
May 02, 2017 5.069 5.089 5.058 5.079 391,673 +0.02(+0.40%)
May 01, 2017 5.058 5.069 5.053 5.058 291,638 -0.01(-0.20%)
Apr 28, 2017 5.079 5.079 5.053 5.069 171,953 +0.00(+0.00%)
Apr 27, 2017 5.048 5.069 5.048 5.069 121,214 +0.02(+0.30%)
Apr 26, 2017 5.038 5.069 5.038 5.053 187,942 +0.01(+0.10%)
Apr 25, 2017 5.053 5.069 5.048 5.048 177,323 +0.00(+0.00%)
Apr 24, 2017 5.053 5.071 5.043 5.048 220,684 +0.01(+0.10%)
Apr 21, 2017 5.043 5.043 5.013 5.043 153,962 +0.01(+0.10%)
Apr 20, 2017 5.023 5.038 5.023 5.038 151,602 +0.03(+0.51%)
Apr 19, 2017 5.023 5.048 5.013 5.013 209,173 +0.00(+0.00%)
Apr 18, 2017 5.018 5.033 5.008 5.013 117,136 -0.01(-0.10%)
Apr 17, 2017 5.043 5.043 5.013 5.018 254,305 -0.02(-0.35%)
Apr 13, 2017 5.015 5.041 5.005 5.036 145,457 +0.02(+0.40%)
Apr 12, 2017 5.041 5.046 5.015 5.015 140,510 -0.03(-0.60%)
Apr 11, 2017 5.025 5.046 5.015 5.046 220,468 +0.02(+0.40%)
Apr 10, 2017 5.010 5.036 5.005 5.025 166,459 +0.02(+0.30%)
Apr 07, 2017 5.000 5.030 5.000 5.010 163,573 +0.01(+0.10%)
Apr 06, 2017 4.980 5.010 4.980 5.005 169,808 +0.03(+0.61%)
Apr 05, 2017 4.995 5.005 4.975 4.975 243,371 -0.02(-0.40%)
Apr 04, 2017 4.965 4.995 4.965 4.995 224,918 +0.00(+0.00%)
Apr 03, 2017 4.975 5.010 4.960 4.995 228,717 +0.02(+0.30%)
Mar 31, 2017 4.980 4.990 4.970 4.980 346,108 +0.00(+0.00%)
Mar 30, 2017 4.965 4.980 4.960 4.980 208,109 +0.03(+0.51%)
Mar 29, 2017 4.950 4.970 4.940 4.955 142,492 +0.01(+0.20%)
Mar 28, 2017 4.919 4.955 4.919 4.945 198,358 +0.03(+0.51%)
Mar 27, 2017 4.914 4.925 4.904 4.919 87,989 -0.01(-0.10%)
Mar 24, 2017 4.919 4.935 4.904 4.925 116,566 +0.02(+0.41%)
Mar 23, 2017 4.909 4.914 4.894 4.904 160,156 -0.02(-0.31%)
Mar 22, 2017 4.894 4.919 4.851 4.919 102,284 +0.03(+0.52%)
Mar 21, 2017 4.940 4.942 4.889 4.894 96,620 -0.04(-0.82%)
Mar 20, 2017 4.925 4.955 4.919 4.935 218,799 +0.01(+0.20%)
Mar 17, 2017 4.930 4.945 4.894 4.925 316,520 -0.01(-0.10%)
Mar 16, 2017 4.960 4.960 4.919 4.930 123,449 -0.03(-0.61%)
Mar 15, 2017 4.869 4.960 4.869 4.960 197,095 +0.08(+1.55%)
Mar 14, 2017 4.869 4.889 4.839 4.884 246,596 -0.01(-0.21%)
Mar 13, 2017 4.925 4.932 4.869 4.894 341,886 -0.01(-0.15%)
Mar 10, 2017 4.912 4.932 4.892 4.902 172,357 +0.00(+0.00%)
Mar 09, 2017 4.952 4.952 4.887 4.902 377,017 -0.06(-1.11%)
Mar 08, 2017 4.987 4.989 4.947 4.957 181,826 -0.05(-0.90%)
Mar 07, 2017 5.022 5.022 4.962 5.002 249,022 -0.03(-0.50%)
Mar 06, 2017 5.037 5.037 5.017 5.027 129,279 -0.02(-0.30%)
Mar 03, 2017 5.027 5.042 5.017 5.042 271,577 +0.02(+0.30%)
Mar 02, 2017 5.057 5.057 5.022 5.027 418,431 -0.02(-0.40%)
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.