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 (%)
Jun 30, 2015 4.714 4.835 4.714 4.835 741,479 +0.15(+3.19%)
Jun 29, 2015 4.706 4.739 4.593 4.685 487,881 -0.07(-1.40%)
Jun 26, 2015 4.801 4.818 4.731 4.751 285,070 -0.06(-1.30%)
Jun 25, 2015 4.897 4.918 4.810 4.814 308,529 -0.07(-1.53%)
Jun 24, 2015 4.839 4.901 4.839 4.889 579,613 +0.06(+1.20%)
Jun 23, 2015 4.756 4.830 4.747 4.830 290,704 +0.05(+1.05%)
Jun 22, 2015 4.743 4.810 4.743 4.780 310,362 +0.03(+0.69%)
Jun 19, 2015 4.731 4.751 4.697 4.747 714,057 +0.00(+0.00%)
Jun 18, 2015 4.830 4.847 4.731 4.747 685,984 -0.10(-2.06%)
Jun 17, 2015 4.843 4.864 4.805 4.847 653,463 -0.01(-0.26%)
Jun 16, 2015 4.926 4.943 4.830 4.859 632,404 -0.08(-1.68%)
Jun 15, 2015 4.918 4.955 4.894 4.943 371,007 +0.02(+0.46%)
Jun 12, 2015 4.916 4.949 4.916 4.920 271,466 -0.03(-0.58%)
Jun 11, 2015 4.957 4.974 4.948 4.949 228,867 -0.01(-0.26%)
Jun 10, 2015 4.998 5.002 4.961 4.961 349,125 -0.01(-0.24%)
Jun 09, 2015 4.953 4.994 4.953 4.973 271,520 +0.00(+0.08%)
Jun 08, 2015 5.039 5.043 4.916 4.969 828,128 -0.05(-0.98%)
Jun 05, 2015 5.072 5.099 5.006 5.019 389,016 -0.09(-1.69%)
Jun 04, 2015 5.126 5.145 5.093 5.105 217,759 -0.03(-0.64%)
Jun 03, 2015 5.146 5.159 5.126 5.138 234,973 -0.01(-0.16%)
Jun 02, 2015 5.163 5.187 5.146 5.146 129,556 -0.02(-0.40%)
Jun 01, 2015 5.167 5.196 5.146 5.167 297,080 -0.02(-0.32%)
May 29, 2015 5.208 5.229 5.159 5.183 198,626 +0.00(+0.00%)
May 28, 2015 5.163 5.200 5.150 5.183 206,413 +0.02(+0.40%)
May 27, 2015 5.245 5.249 5.163 5.163 193,064 -0.07(-1.34%)
May 26, 2015 5.303 5.303 5.217 5.233 204,529 -0.05(-1.01%)
May 22, 2015 5.311 5.286 5.286 5.286 154,725 -0.01(-0.23%)
May 21, 2015 5.278 5.327 5.253 5.299 334,806 +0.00(+0.08%)
May 20, 2015 5.294 5.294 5.261 5.294 199,294 +0.02(+0.47%)
May 19, 2015 5.237 5.290 5.233 5.270 197,540 +0.00(+0.08%)
May 18, 2015 5.282 5.303 5.257 5.266 246,091 -0.00(-0.08%)
May 15, 2015 5.233 5.294 5.216 5.270 230,140 +0.05(+0.99%)
May 14, 2015 5.202 5.235 5.202 5.218 251,387 +0.04(+0.71%)
May 13, 2015 5.141 5.251 5.141 5.182 302,452 +0.04(+0.79%)
May 12, 2015 5.100 5.161 5.080 5.141 435,353 +0.02(+0.32%)
May 11, 2015 5.190 5.206 5.120 5.124 772,800 -0.09(-1.64%)
May 08, 2015 5.165 5.243 5.161 5.210 544,518 -0.02(-0.31%)
May 07, 2015 5.308 5.308 5.226 5.226 406,423 -0.07(-1.31%)
May 06, 2015 5.231 5.320 5.231 5.296 174,242 +0.04(+0.71%)
May 05, 2015 5.316 5.324 5.239 5.258 478,785 -0.07(-1.24%)
May 04, 2015 5.292 5.341 5.284 5.324 254,755 +0.01(+0.23%)
May 01, 2015 5.275 5.324 5.263 5.312 167,538 +0.03(+0.62%)
Apr 30, 2015 5.300 5.304 5.263 5.279 364,979 -0.01(-0.15%)
Apr 29, 2015 5.284 5.304 5.267 5.288 370,626 -0.02(-0.39%)
Apr 28, 2015 5.308 5.345 5.304 5.308 131,315 +0.00(+0.08%)
Apr 27, 2015 5.312 5.341 5.304 5.304 150,004 -0.01(-0.23%)
Apr 24, 2015 5.259 5.337 5.243 5.316 201,073 +0.05(+0.93%)
Apr 23, 2015 5.259 5.279 5.255 5.267 130,398 +0.01(+0.16%)
Apr 22, 2015 5.263 5.292 5.259 5.259 210,708 -0.01(-0.15%)
Apr 21, 2015 5.259 5.288 5.255 5.267 152,903 +0.01(+0.23%)
Apr 20, 2015 5.226 5.263 5.226 5.255 148,783 +0.04(+0.70%)
Apr 17, 2015 5.222 5.222 5.206 5.218 183,926 -0.00(-0.08%)
Apr 16, 2015 5.222 5.226 5.202 5.222 182,516 -0.00(-0.08%)
Apr 15, 2015 5.190 5.235 5.190 5.226 257,230 +0.04(+0.79%)
Apr 14, 2015 5.157 5.202 5.157 5.186 267,640 +0.03(+0.55%)
Apr 13, 2015 5.239 5.269 5.141 5.157 481,647 -0.08(-1.60%)
Apr 10, 2015 5.204 5.261 5.196 5.241 335,208 +0.00(+0.08%)
Apr 09, 2015 5.269 5.285 5.200 5.237 348,881 -0.04(-0.69%)
Apr 08, 2015 5.281 5.293 5.261 5.273 185,805 -0.01(-0.15%)
Apr 07, 2015 5.326 5.338 5.281 5.281 414,264 -0.04(-0.76%)
Apr 06, 2015 5.281 5.346 5.281 5.322 250,062 +0.03(+0.53%)
Apr 02, 2015 5.237 5.293 5.293 5.293 360,556 +0.04(+0.85%)
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.