Pioneer High Income Trust (NY: PHT )

7.605 +0.015 (+0.20%)
Streaming Delayed Price Updated: 11:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 4.765 4.794 4.731 4.770 160,510 +0.00(+0.10%)
May 27, 2016 4.804 4.765 4.765 4.765 93,558 -0.02(-0.41%)
May 26, 2016 4.799 4.814 4.751 4.785 126,320 +0.00(+0.00%)
May 25, 2016 4.731 4.804 4.722 4.785 109,580 +0.06(+1.34%)
May 24, 2016 4.794 4.795 4.692 4.722 226,264 -0.02(-0.51%)
May 23, 2016 4.775 4.804 4.726 4.746 174,844 -0.06(-1.31%)
May 20, 2016 4.746 4.814 4.716 4.809 162,603 +0.09(+1.85%)
May 19, 2016 4.756 4.804 4.673 4.722 302,312 -0.08(-1.72%)
May 18, 2016 4.756 4.853 4.756 4.804 139,857 +0.02(+0.51%)
May 17, 2016 4.819 4.843 4.770 4.780 289,921 -0.06(-1.30%)
May 16, 2016 4.857 4.866 4.804 4.843 93,482 +0.01(+0.15%)
May 13, 2016 4.797 4.869 4.787 4.836 330,197 +0.05(+1.11%)
May 12, 2016 4.773 4.821 4.763 4.783 152,994 +0.01(+0.20%)
May 11, 2016 4.768 4.812 4.754 4.773 284,939 -0.02(-0.50%)
May 10, 2016 4.749 4.836 4.749 4.797 147,646 +0.04(+0.91%)
May 09, 2016 4.768 4.816 4.725 4.754 235,015 -0.04(-0.90%)
May 06, 2016 4.730 4.831 4.713 4.797 148,534 +0.04(+0.91%)
May 05, 2016 4.638 4.807 4.624 4.754 429,088 +0.09(+1.96%)
May 04, 2016 4.908 4.908 4.619 4.662 1,168,484 -0.36(-7.09%)
May 03, 2016 5.004 5.047 4.985 5.018 97,056 +0.01(+0.19%)
May 02, 2016 5.062 5.067 4.994 5.009 178,780 -0.05(-1.05%)
Apr 29, 2016 4.985 5.062 4.985 5.062 131,556 +0.08(+1.54%)
Apr 28, 2016 4.932 5.009 4.932 4.985 152,023 +0.01(+0.19%)
Apr 27, 2016 4.951 4.985 4.937 4.975 111,754 +0.01(+0.29%)
Apr 26, 2016 4.908 4.975 4.908 4.961 176,066 +0.03(+0.59%)
Apr 25, 2016 4.975 4.980 4.918 4.932 82,056 -0.04(-0.87%)
Apr 22, 2016 4.956 4.980 4.956 4.975 60,429 +0.02(+0.39%)
Apr 21, 2016 4.966 4.975 4.951 4.956 80,608 +0.01(+0.29%)
Apr 20, 2016 4.941 4.961 4.917 4.941 177,234 +0.00(+0.00%)
Apr 19, 2016 4.951 4.985 4.922 4.941 86,417 -0.01(-0.19%)
Apr 18, 2016 4.951 4.967 4.908 4.951 140,977 -0.01(-0.29%)
Apr 15, 2016 5.004 5.004 4.951 4.966 117,635 -0.03(-0.58%)
Apr 14, 2016 5.023 5.023 4.941 4.994 223,923 -0.01(-0.19%)
Apr 13, 2016 4.999 5.004 4.932 5.004 195,918 +0.06(+1.32%)
Apr 12, 2016 4.877 4.949 4.877 4.939 228,462 +0.06(+1.22%)
Apr 11, 2016 4.877 4.906 4.853 4.879 352,265 +0.03(+0.64%)
Apr 08, 2016 4.801 4.872 4.788 4.848 259,932 +0.07(+1.50%)
Apr 07, 2016 4.763 4.777 4.748 4.777 119,234 +0.00(+0.10%)
Apr 06, 2016 4.763 4.786 4.720 4.772 183,409 +0.05(+1.11%)
Apr 05, 2016 4.710 4.744 4.701 4.720 151,077 +0.00(+0.10%)
Apr 04, 2016 4.748 4.777 4.705 4.715 86,642 -0.04(-0.90%)
Apr 01, 2016 4.739 4.772 4.734 4.758 143,769 -0.03(-0.60%)
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%)
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.