Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 4.831 4.844 4.766 4.814 241,616 +0.00(+0.09%)
Jul 30, 2015 4.792 4.849 4.744 4.809 335,509 +0.01(+0.27%)
Jul 29, 2015 4.757 4.796 4.738 4.796 234,270 +0.05(+1.09%)
Jul 28, 2015 4.665 4.774 4.648 4.744 241,738 +0.10(+2.19%)
Jul 27, 2015 4.643 4.675 4.613 4.643 368,547 -0.02(-0.36%)
Jul 24, 2015 4.761 4.774 4.643 4.659 361,772 -0.10(-2.14%)
Jul 23, 2015 4.809 4.809 4.761 4.761 231,516 -0.02(-0.37%)
Jul 22, 2015 4.822 4.822 4.770 4.779 330,058 -0.03(-0.64%)
Jul 21, 2015 4.923 4.953 4.805 4.809 406,463 -0.13(-2.57%)
Jul 20, 2015 5.015 5.015 4.927 4.936 211,331 -0.07(-1.40%)
Jul 17, 2015 5.063 5.063 5.001 5.006 135,982 -0.04(-0.78%)
Jul 16, 2015 5.076 5.080 5.045 5.045 225,321 -0.02(-0.35%)
Jul 15, 2015 5.049 5.063 5.023 5.063 180,972 +0.02(+0.39%)
Jul 14, 2015 5.034 5.043 5.004 5.043 178,229 -0.01(-0.26%)
Jul 13, 2015 5.034 5.056 4.987 5.056 291,892 +0.03(+0.52%)
Jul 10, 2015 5.017 5.039 4.988 5.030 192,744 +0.05(+0.95%)
Jul 09, 2015 5.026 5.026 4.978 4.982 142,885 -0.03(-0.60%)
Jul 08, 2015 5.060 5.060 4.974 5.013 313,043 -0.06(-1.19%)
Jul 07, 2015 5.013 5.073 4.978 5.073 249,505 +0.07(+1.47%)
Jul 06, 2015 5.008 5.030 4.995 5.000 237,154 -0.06(-1.28%)
Jul 02, 2015 5.047 5.065 5.065 5.065 208,092 +0.00(+0.09%)
Jul 01, 2015 5.047 5.060 5.030 5.060 281,651 +0.03(+0.60%)
Jun 30, 2015 4.905 5.030 4.905 5.030 712,674 +0.16(+3.19%)
Jun 29, 2015 4.896 4.930 4.779 4.874 468,928 -0.07(-1.40%)
Jun 26, 2015 4.995 5.013 4.922 4.943 273,996 -0.06(-1.30%)
Jun 25, 2015 5.095 5.116 5.004 5.008 296,544 -0.08(-1.53%)
Jun 24, 2015 5.034 5.099 5.034 5.086 557,097 +0.06(+1.20%)
Jun 23, 2015 4.948 5.026 4.939 5.026 279,411 +0.05(+1.05%)
Jun 22, 2015 4.935 5.004 4.935 4.973 298,305 +0.03(+0.69%)
Jun 19, 2015 4.922 4.943 4.887 4.939 686,318 +0.00(+0.00%)
Jun 18, 2015 5.026 5.043 4.922 4.939 659,335 -0.10(-2.06%)
Jun 17, 2015 5.039 5.060 5.000 5.043 628,077 -0.01(-0.26%)
Jun 16, 2015 5.125 5.142 5.026 5.056 607,837 -0.09(-1.68%)
Jun 15, 2015 5.116 5.155 5.091 5.142 356,595 +0.02(+0.46%)
Jun 12, 2015 5.114 5.149 5.114 5.119 260,920 -0.03(-0.58%)
Jun 11, 2015 5.157 5.175 5.148 5.149 219,976 -0.01(-0.26%)
Jun 10, 2015 5.200 5.204 5.161 5.162 335,562 -0.01(-0.24%)
Jun 09, 2015 5.153 5.196 5.153 5.174 260,972 +0.00(+0.08%)
Jun 08, 2015 5.243 5.247 5.114 5.170 795,957 -0.05(-0.98%)
Jun 05, 2015 5.277 5.305 5.209 5.221 373,904 -0.09(-1.69%)
Jun 04, 2015 5.333 5.353 5.299 5.311 209,300 -0.03(-0.64%)
Jun 03, 2015 5.354 5.367 5.333 5.346 225,845 -0.01(-0.16%)
Jun 02, 2015 5.371 5.397 5.354 5.354 124,523 -0.02(-0.40%)
Jun 01, 2015 5.376 5.406 5.354 5.376 285,539 -0.02(-0.32%)
May 29, 2015 5.418 5.440 5.367 5.393 190,910 +0.00(+0.00%)
May 28, 2015 5.371 5.410 5.359 5.393 198,395 +0.02(+0.40%)
May 27, 2015 5.457 5.461 5.371 5.371 185,564 -0.07(-1.34%)
May 26, 2015 5.517 5.517 5.428 5.444 196,583 -0.06(-1.01%)
May 22, 2015 5.526 5.500 5.500 5.500 148,714 -0.01(-0.23%)
May 21, 2015 5.491 5.543 5.466 5.513 321,800 +0.00(+0.08%)
May 20, 2015 5.508 5.508 5.473 5.508 191,552 +0.03(+0.47%)
May 19, 2015 5.448 5.504 5.444 5.483 189,866 +0.00(+0.08%)
May 18, 2015 5.496 5.517 5.470 5.478 236,531 -0.00(-0.08%)
May 15, 2015 5.444 5.508 5.427 5.483 221,199 +0.05(+0.99%)
May 14, 2015 5.412 5.446 5.412 5.429 241,621 +0.04(+0.71%)
May 13, 2015 5.349 5.463 5.349 5.391 290,702 +0.04(+0.79%)
May 12, 2015 5.306 5.370 5.285 5.349 418,440 +0.02(+0.32%)
May 11, 2015 5.399 5.416 5.327 5.332 742,778 -0.09(-1.64%)
May 08, 2015 5.374 5.455 5.370 5.421 523,364 -0.02(-0.31%)
May 07, 2015 5.523 5.523 5.438 5.438 390,634 -0.07(-1.31%)
May 06, 2015 5.442 5.535 5.442 5.510 167,473 +0.04(+0.71%)
May 05, 2015 5.531 5.540 5.450 5.471 460,185 -0.07(-1.24%)
May 04, 2015 5.506 5.557 5.497 5.540 244,858 +0.01(+0.23%)
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.