Pioneer High Income Trust (NY: PHT )

7.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 5.417 5.439 5.366 5.392 190,947 +0.00(+0.00%)
May 28, 2015 5.370 5.409 5.357 5.392 198,433 +0.02(+0.40%)
May 27, 2015 5.456 5.460 5.370 5.370 185,600 -0.07(-1.34%)
May 26, 2015 5.516 5.516 5.427 5.443 196,621 -0.06(-1.01%)
May 22, 2015 5.524 5.499 5.499 5.499 148,743 -0.01(-0.23%)
May 21, 2015 5.490 5.542 5.465 5.512 321,862 +0.00(+0.08%)
May 20, 2015 5.507 5.507 5.472 5.507 191,589 +0.03(+0.47%)
May 19, 2015 5.447 5.503 5.443 5.482 189,903 +0.00(+0.08%)
May 18, 2015 5.495 5.516 5.469 5.477 236,576 -0.00(-0.08%)
May 15, 2015 5.443 5.507 5.426 5.482 221,242 +0.05(+0.99%)
May 14, 2015 5.411 5.445 5.411 5.428 241,668 +0.04(+0.71%)
May 13, 2015 5.347 5.462 5.347 5.390 290,758 +0.04(+0.79%)
May 12, 2015 5.305 5.369 5.284 5.347 418,521 +0.02(+0.32%)
May 11, 2015 5.398 5.415 5.326 5.331 742,922 -0.09(-1.64%)
May 08, 2015 5.373 5.454 5.369 5.420 523,466 -0.02(-0.31%)
May 07, 2015 5.521 5.521 5.437 5.437 390,710 -0.07(-1.31%)
May 06, 2015 5.441 5.534 5.441 5.509 167,505 +0.04(+0.71%)
May 05, 2015 5.530 5.538 5.449 5.470 460,274 -0.07(-1.24%)
May 04, 2015 5.505 5.555 5.496 5.538 244,906 +0.01(+0.23%)
May 01, 2015 5.488 5.538 5.475 5.526 161,061 +0.03(+0.62%)
Apr 30, 2015 5.513 5.517 5.475 5.492 350,868 -0.01(-0.15%)
Apr 29, 2015 5.496 5.517 5.479 5.500 356,297 -0.02(-0.39%)
Apr 28, 2015 5.521 5.560 5.517 5.522 126,238 +0.00(+0.08%)
Apr 27, 2015 5.526 5.555 5.517 5.517 144,204 -0.01(-0.23%)
Apr 24, 2015 5.471 5.551 5.454 5.530 193,299 +0.05(+0.93%)
Apr 23, 2015 5.471 5.492 5.466 5.479 125,357 +0.01(+0.16%)
Apr 22, 2015 5.475 5.504 5.471 5.471 202,561 -0.01(-0.15%)
Apr 21, 2015 5.471 5.500 5.466 5.479 146,992 +0.01(+0.23%)
Apr 20, 2015 5.437 5.475 5.437 5.466 143,031 +0.04(+0.70%)
Apr 17, 2015 5.432 5.432 5.415 5.428 176,815 -0.00(-0.08%)
Apr 16, 2015 5.432 5.437 5.411 5.432 175,460 -0.00(-0.08%)
Apr 15, 2015 5.398 5.445 5.398 5.437 247,285 +0.04(+0.79%)
Apr 14, 2015 5.364 5.411 5.364 5.394 257,292 +0.03(+0.55%)
Apr 13, 2015 5.449 5.481 5.347 5.364 463,026 -0.09(-1.60%)
Apr 10, 2015 5.414 5.472 5.405 5.451 322,249 +0.00(+0.08%)
Apr 09, 2015 5.481 5.498 5.409 5.447 335,393 -0.04(-0.69%)
Apr 08, 2015 5.494 5.506 5.472 5.485 178,621 -0.01(-0.15%)
Apr 07, 2015 5.540 5.552 5.494 5.494 398,248 -0.04(-0.76%)
Apr 06, 2015 5.494 5.561 5.494 5.536 240,394 +0.03(+0.53%)
Apr 02, 2015 5.447 5.506 5.506 5.506 346,616 +0.05(+0.85%)
Apr 01, 2015 5.439 5.468 5.397 5.460 287,385 +0.05(+0.85%)
Mar 31, 2015 5.376 5.414 5.372 5.414 372,209 +0.02(+0.31%)
Mar 30, 2015 5.317 5.439 5.313 5.397 435,237 +0.11(+2.07%)
Mar 27, 2015 5.237 5.321 5.237 5.287 486,628 +0.02(+0.40%)
Mar 26, 2015 5.342 5.359 5.174 5.266 932,030 -0.09(-1.65%)
Mar 25, 2015 5.485 5.485 5.334 5.355 736,351 -0.15(-2.75%)
Mar 24, 2015 5.557 5.590 5.393 5.506 408,335 -0.07(-1.28%)
Mar 23, 2015 5.603 5.624 5.523 5.578 586,636 -0.05(-0.97%)
Mar 20, 2015 5.573 5.679 5.573 5.632 238,595 +0.08(+1.44%)
Mar 19, 2015 5.658 5.669 5.523 5.552 447,663 -0.13(-2.37%)
Mar 18, 2015 5.725 5.759 5.620 5.687 595,605 -0.07(-1.24%)
Mar 17, 2015 5.843 5.859 5.742 5.759 329,752 -0.12(-2.07%)
Mar 16, 2015 5.893 5.910 5.796 5.881 358,206 -0.01(-0.21%)
Mar 13, 2015 5.893 5.906 5.872 5.893 136,238 +0.01(+0.25%)
Mar 12, 2015 5.862 5.887 5.853 5.878 150,032 +0.01(+0.21%)
Mar 11, 2015 5.870 5.891 5.860 5.866 195,501 -0.01(-0.14%)
Mar 10, 2015 5.887 5.924 5.841 5.874 234,614 -0.08(-1.40%)
Mar 09, 2015 5.858 5.958 5.853 5.958 227,818 +0.10(+1.64%)
Mar 06, 2015 5.933 5.941 5.841 5.862 427,550 -0.12(-2.02%)
Mar 05, 2015 5.912 5.995 5.912 5.983 233,988 +0.05(+0.77%)
Mar 04, 2015 5.866 5.945 5.862 5.937 239,520 +0.04(+0.71%)
Mar 03, 2015 5.899 5.945 5.883 5.895 190,901 -0.03(-0.49%)
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.