Pioneer High Income Trust (NY: PHT )

7.300 -0.040 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 10.00 10.11 9.936 10.09 113,749 +0.10(+1.00%)
Jun 29, 2016 9.990 10.00 9.910 9.990 76,723 +0.08(+0.81%)
Jun 28, 2016 9.840 9.980 9.840 9.910 82,151 +0.13(+1.33%)
Jun 27, 2016 10.06 10.07 9.770 9.780 100,116 -0.26(-2.59%)
Jun 24, 2016 9.960 10.10 9.960 10.04 108,359 -0.10(-0.99%)
Jun 23, 2016 10.08 10.14 10.04 10.14 48,555 +0.10(+1.00%)
Jun 22, 2016 10.01 10.05 9.970 10.04 80,974 +0.06(+0.60%)
Jun 21, 2016 9.970 10.03 9.950 9.980 108,591 +0.05(+0.50%)
Jun 20, 2016 9.990 10.00 9.920 9.930 160,177 -0.02(-0.20%)
Jun 17, 2016 9.920 10.00 9.860 9.950 78,867 +0.03(+0.30%)
Jun 16, 2016 9.970 9.990 9.860 9.920 72,452 -0.07(-0.70%)
Jun 15, 2016 9.880 10.08 9.880 9.990 118,644 +0.06(+0.60%)
Jun 14, 2016 9.990 10.00 9.850 9.930 106,977 -0.05(-0.50%)
Jun 13, 2016 10.10 10.10 9.950 9.980 43,024 -0.17(-1.67%)
Jun 10, 2016 10.10 10.19 10.03 10.15 82,893 +0.02(+0.20%)
Jun 09, 2016 10.07 10.14 10.07 10.13 62,282 +0.05(+0.50%)
Jun 08, 2016 10.04 10.13 10.04 10.08 90,176 +0.05(+0.50%)
Jun 07, 2016 9.970 10.03 9.930 10.03 81,217 +0.05(+0.50%)
Jun 06, 2016 9.920 10.02 9.920 9.980 75,468 +0.08(+0.81%)
Jun 03, 2016 9.890 9.920 9.830 9.900 58,578 +0.03(+0.30%)
Jun 02, 2016 9.850 9.900 9.800 9.870 57,053 -0.01(-0.10%)
Jun 01, 2016 9.750 9.890 9.710 9.880 62,263 +0.05(+0.51%)
May 31, 2016 9.820 9.880 9.750 9.830 77,889 +0.01(+0.10%)
May 27, 2016 9.900 9.820 9.820 9.820 45,400 -0.04(-0.41%)
May 26, 2016 9.890 9.920 9.790 9.860 61,298 +0.00(+0.00%)
May 25, 2016 9.750 9.900 9.730 9.860 53,175 +0.13(+1.34%)
May 24, 2016 9.880 9.881 9.670 9.730 109,797 -0.05(-0.51%)
May 23, 2016 9.840 9.900 9.740 9.780 84,845 -0.13(-1.31%)
May 20, 2016 9.780 9.920 9.719 9.910 78,905 +0.18(+1.85%)
May 19, 2016 9.800 9.900 9.630 9.730 146,700 -0.17(-1.72%)
May 18, 2016 9.800 10.00 9.800 9.900 67,867 +0.05(+0.51%)
May 17, 2016 9.930 9.980 9.830 9.850 140,687 -0.13(-1.30%)
May 16, 2016 10.01 10.03 9.900 9.980 45,363 -0.07(-0.70%)
May 13, 2016 9.970 10.12 9.950 10.05 158,876 +0.11(+1.11%)
May 12, 2016 9.920 10.02 9.900 9.940 73,614 +0.02(+0.20%)
May 11, 2016 9.910 10.00 9.880 9.920 137,100 -0.05(-0.50%)
May 10, 2016 9.870 10.05 9.870 9.970 71,041 +0.09(+0.91%)
May 09, 2016 9.910 10.01 9.820 9.880 113,079 -0.09(-0.90%)
May 06, 2016 9.830 10.04 9.795 9.970 71,468 +0.09(+0.91%)
May 05, 2016 9.640 9.990 9.610 9.880 206,458 +0.19(+1.96%)
May 04, 2016 10.20 10.20 9.600 9.690 562,222 -0.74(-7.09%)
May 03, 2016 10.40 10.49 10.36 10.43 46,699 +0.02(+0.19%)
May 02, 2016 10.52 10.53 10.38 10.41 86,021 -0.11(-1.05%)
Apr 29, 2016 10.36 10.52 10.36 10.52 63,299 +0.16(+1.54%)
Apr 28, 2016 10.25 10.41 10.25 10.36 73,147 +0.02(+0.19%)
Apr 27, 2016 10.29 10.36 10.26 10.34 53,771 +0.03(+0.29%)
Apr 26, 2016 10.20 10.34 10.20 10.31 84,715 +0.06(+0.59%)
Apr 25, 2016 10.34 10.35 10.22 10.25 39,482 -0.09(-0.87%)
Apr 22, 2016 10.30 10.35 10.30 10.34 29,076 +0.04(+0.39%)
Apr 21, 2016 10.32 10.34 10.29 10.30 38,785 +0.03(+0.29%)
Apr 20, 2016 10.27 10.31 10.22 10.27 85,277 +0.00(+0.00%)
Apr 19, 2016 10.29 10.36 10.23 10.27 41,580 -0.02(-0.19%)
Apr 18, 2016 10.29 10.32 10.20 10.29 67,832 -0.03(-0.29%)
Apr 15, 2016 10.40 10.40 10.29 10.32 56,601 -0.06(-0.58%)
Apr 14, 2016 10.44 10.44 10.27 10.38 107,742 -0.02(-0.19%)
Apr 13, 2016 10.39 10.40 10.25 10.40 94,267 +0.04(+0.39%)
Apr 12, 2016 10.23 10.38 10.23 10.36 108,918 +0.13(+1.22%)
Apr 11, 2016 10.23 10.29 10.18 10.23 167,940 +0.06(+0.64%)
Apr 08, 2016 10.07 10.22 10.04 10.17 123,921 +0.15(+1.50%)
Apr 07, 2016 9.990 10.02 9.960 10.02 56,844 +0.01(+0.10%)
Apr 06, 2016 9.990 10.04 9.900 10.01 87,439 +0.11(+1.11%)
Apr 05, 2016 9.880 9.950 9.860 9.900 72,025 +0.01(+0.10%)
Apr 04, 2016 9.960 10.02 9.870 9.890 41,306 -0.09(-0.90%)
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.