Pioneer High Income Trust (NY: PHT )

6.950 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 6.050 6.068 6.031 6.068 236,740 +0.02(+0.30%)
May 30, 2017 6.074 6.080 6.044 6.050 305,174 -0.02(-0.40%)
May 26, 2017 6.086 6.086 6.056 6.074 111,350 -0.01(-0.10%)
May 25, 2017 6.086 6.086 6.056 6.080 180,723 -0.01(-0.10%)
May 24, 2017 6.080 6.086 6.062 6.086 172,207 +0.02(+0.30%)
May 23, 2017 6.050 6.080 6.044 6.068 151,085 +0.01(+0.10%)
May 22, 2017 6.050 6.062 6.025 6.062 132,907 +0.03(+0.50%)
May 19, 2017 6.007 6.031 6.007 6.031 119,490 +0.04(+0.61%)
May 18, 2017 6.007 6.019 5.983 5.995 107,393 -0.01(-0.20%)
May 17, 2017 6.044 6.050 5.989 6.007 144,742 -0.04(-0.70%)
May 16, 2017 6.062 6.065 6.038 6.050 164,125 -0.01(-0.20%)
May 15, 2017 6.050 6.068 6.039 6.062 133,264 +0.01(+0.15%)
May 12, 2017 6.047 6.053 6.035 6.053 87,815 +0.01(+0.20%)
May 11, 2017 6.029 6.059 6.011 6.041 247,680 +0.02(+0.30%)
May 10, 2017 6.047 6.053 6.005 6.023 256,667 -0.02(-0.30%)
May 09, 2017 6.005 6.047 6.005 6.041 567,809 +0.04(+0.70%)
May 08, 2017 5.999 5.999 5.968 5.999 191,580 +0.01(+0.10%)
May 05, 2017 5.993 6.011 5.987 5.993 149,283 +0.01(+0.10%)
May 04, 2017 6.023 6.023 5.962 5.987 178,280 -0.01(-0.20%)
May 03, 2017 6.023 6.035 5.999 5.999 197,257 -0.01(-0.20%)
May 02, 2017 5.999 6.023 5.987 6.011 330,948 +0.02(+0.40%)
May 01, 2017 5.987 5.999 5.981 5.987 246,422 -0.01(-0.20%)
Apr 28, 2017 6.011 6.011 5.981 5.999 145,293 +0.00(+0.00%)
Apr 27, 2017 5.975 5.999 5.975 5.999 102,421 +0.02(+0.30%)
Apr 26, 2017 5.962 5.999 5.962 5.981 158,803 +0.01(+0.10%)
Apr 25, 2017 5.981 5.999 5.975 5.975 149,830 +0.00(+0.00%)
Apr 24, 2017 5.981 6.002 5.968 5.975 186,469 +0.01(+0.10%)
Apr 21, 2017 5.968 5.968 5.932 5.968 130,092 +0.01(+0.10%)
Apr 20, 2017 5.944 5.962 5.944 5.962 128,097 +0.03(+0.51%)
Apr 19, 2017 5.944 5.975 5.932 5.932 176,743 +0.00(+0.00%)
Apr 18, 2017 5.938 5.956 5.926 5.932 98,975 -0.01(-0.10%)
Apr 17, 2017 5.968 5.968 5.932 5.938 214,877 -0.02(-0.35%)
Apr 13, 2017 5.936 5.965 5.924 5.959 122,905 +0.02(+0.40%)
Apr 12, 2017 5.965 5.971 5.936 5.936 118,725 -0.04(-0.60%)
Apr 11, 2017 5.948 5.971 5.936 5.971 186,287 +0.02(+0.40%)
Apr 10, 2017 5.930 5.959 5.924 5.948 140,651 +0.02(+0.30%)
Apr 07, 2017 5.918 5.954 5.918 5.930 138,213 +0.01(+0.10%)
Apr 06, 2017 5.894 5.930 5.894 5.924 143,481 +0.04(+0.61%)
Apr 05, 2017 5.912 5.924 5.888 5.888 205,639 -0.02(-0.40%)
Apr 04, 2017 5.876 5.912 5.876 5.912 190,046 +0.00(+0.00%)
Apr 03, 2017 5.888 5.930 5.870 5.912 193,256 +0.02(+0.30%)
Mar 31, 2017 5.894 5.906 5.882 5.894 292,447 +0.00(+0.00%)
Mar 30, 2017 5.876 5.894 5.870 5.894 175,844 +0.03(+0.51%)
Mar 29, 2017 5.858 5.882 5.846 5.864 120,400 +0.01(+0.20%)
Mar 28, 2017 5.822 5.864 5.822 5.852 167,604 +0.03(+0.51%)
Mar 27, 2017 5.816 5.828 5.804 5.822 74,347 -0.01(-0.10%)
Mar 24, 2017 5.822 5.840 5.804 5.828 98,494 +0.02(+0.41%)
Mar 23, 2017 5.810 5.816 5.792 5.804 135,326 -0.02(-0.31%)
Mar 22, 2017 5.792 5.822 5.741 5.822 86,426 +0.03(+0.52%)
Mar 21, 2017 5.846 5.849 5.786 5.792 81,640 -0.05(-0.82%)
Mar 20, 2017 5.828 5.864 5.822 5.840 184,877 +0.01(+0.21%)
Mar 17, 2017 5.834 5.852 5.792 5.828 267,446 -0.01(-0.10%)
Mar 16, 2017 5.870 5.870 5.822 5.834 104,310 -0.04(-0.61%)
Mar 15, 2017 5.762 5.870 5.762 5.870 166,538 +0.09(+1.55%)
Mar 14, 2017 5.762 5.786 5.727 5.780 208,363 -0.01(-0.21%)
Mar 13, 2017 5.828 5.837 5.762 5.792 288,880 -0.01(-0.15%)
Mar 10, 2017 5.813 5.837 5.789 5.801 145,635 +0.00(+0.00%)
Mar 09, 2017 5.861 5.861 5.783 5.801 318,564 -0.07(-1.11%)
Mar 08, 2017 5.902 5.905 5.855 5.866 153,636 -0.05(-0.90%)
Mar 07, 2017 5.944 5.944 5.872 5.920 210,413 -0.03(-0.50%)
Mar 06, 2017 5.961 5.961 5.938 5.950 109,236 -0.02(-0.30%)
Mar 03, 2017 5.950 5.967 5.938 5.967 229,472 +0.02(+0.30%)
Mar 02, 2017 5.985 5.985 5.944 5.950 353,557 -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.