Pioneer High Income Trust (NY: PHT )

7.498 -0.002 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 5.388 5.405 5.380 5.394 287,866 +0.00(+0.00%)
Jul 28, 2017 5.378 5.394 5.367 5.394 256,770 +0.02(+0.30%)
Jul 27, 2017 5.378 5.383 5.362 5.378 246,730 +0.00(+0.00%)
Jul 26, 2017 5.362 5.383 5.362 5.378 194,933 +0.02(+0.40%)
Jul 25, 2017 5.362 5.378 5.340 5.356 217,771 +0.00(+0.00%)
Jul 24, 2017 5.367 5.367 5.335 5.356 261,972 -0.01(-0.20%)
Jul 21, 2017 5.356 5.367 5.335 5.367 249,386 +0.01(+0.10%)
Jul 20, 2017 5.362 5.367 5.351 5.362 141,228 +0.00(+0.00%)
Jul 19, 2017 5.340 5.372 5.335 5.362 261,660 +0.03(+0.51%)
Jul 18, 2017 5.340 5.351 5.313 5.335 210,572 +0.01(+0.10%)
Jul 17, 2017 5.335 5.343 5.318 5.329 123,126 -0.01(-0.25%)
Jul 14, 2017 5.335 5.350 5.313 5.343 160,050 +0.02(+0.41%)
Jul 13, 2017 5.316 5.348 5.305 5.321 229,271 +0.02(+0.30%)
Jul 12, 2017 5.300 5.321 5.294 5.305 189,019 +0.02(+0.30%)
Jul 11, 2017 5.300 5.300 5.273 5.289 185,621 -0.01(-0.10%)
Jul 10, 2017 5.294 5.294 5.273 5.294 147,530 +0.02(+0.41%)
Jul 07, 2017 5.252 5.289 5.252 5.273 263,525 +0.01(+0.20%)
Jul 06, 2017 5.284 5.284 5.252 5.262 164,621 -0.02(-0.41%)
Jul 05, 2017 5.294 5.305 5.268 5.284 171,827 -0.02(-0.40%)
Jul 03, 2017 5.294 5.316 5.287 5.305 162,975 +0.01(+0.20%)
Jun 30, 2017 5.252 5.295 5.241 5.294 399,038 +0.05(+1.02%)
Jun 29, 2017 5.262 5.265 5.219 5.241 198,193 -0.01(-0.20%)
Jun 28, 2017 5.257 5.278 5.252 5.252 323,912 +0.00(+0.00%)
Jun 27, 2017 5.252 5.268 5.235 5.252 220,566 +0.00(+0.00%)
Jun 26, 2017 5.273 5.278 5.246 5.252 187,618 -0.02(-0.30%)
Jun 23, 2017 5.268 5.268 5.248 5.268 110,375 +0.01(+0.10%)
Jun 22, 2017 5.268 5.278 5.257 5.262 116,822 +0.00(+0.00%)
Jun 21, 2017 5.300 5.305 5.252 5.262 284,721 -0.04(-0.71%)
Jun 20, 2017 5.300 5.310 5.273 5.300 249,576 +0.00(+0.00%)
Jun 19, 2017 5.310 5.321 5.289 5.300 266,592 +0.01(+0.10%)
Jun 16, 2017 5.289 5.305 5.279 5.294 124,561 +0.01(+0.20%)
Jun 15, 2017 5.305 5.305 5.282 5.284 175,323 -0.02(-0.30%)
Jun 14, 2017 5.321 5.327 5.289 5.300 389,893 -0.01(-0.20%)
Jun 13, 2017 5.305 5.310 5.273 5.310 248,403 +0.02(+0.35%)
Jun 12, 2017 5.308 5.313 5.276 5.292 172,952 -0.01(-0.20%)
Jun 09, 2017 5.308 5.318 5.292 5.302 155,871 -0.01(-0.10%)
Jun 08, 2017 5.308 5.308 5.276 5.308 165,336 +0.00(+0.00%)
Jun 07, 2017 5.318 5.318 5.292 5.308 332,155 +0.00(+0.00%)
Jun 06, 2017 5.324 5.324 5.308 5.308 182,028 -0.02(-0.40%)
Jun 05, 2017 5.329 5.340 5.318 5.329 152,680 -0.01(-0.10%)
Jun 02, 2017 5.324 5.350 5.324 5.334 255,613 +0.01(+0.20%)
Jun 01, 2017 5.334 5.345 5.318 5.324 141,056 -0.01(-0.20%)
May 31, 2017 5.318 5.334 5.302 5.334 269,295 +0.02(+0.30%)
May 30, 2017 5.340 5.345 5.313 5.318 347,139 -0.02(-0.40%)
May 26, 2017 5.350 5.350 5.324 5.340 126,662 -0.01(-0.10%)
May 25, 2017 5.350 5.350 5.324 5.345 205,575 -0.01(-0.10%)
May 24, 2017 5.345 5.350 5.329 5.350 195,888 +0.02(+0.30%)
May 23, 2017 5.318 5.345 5.313 5.334 171,861 +0.01(+0.10%)
May 22, 2017 5.318 5.329 5.297 5.329 151,183 +0.03(+0.50%)
May 19, 2017 5.281 5.302 5.281 5.302 135,921 +0.03(+0.61%)
May 18, 2017 5.281 5.292 5.260 5.270 122,161 -0.01(-0.20%)
May 17, 2017 5.313 5.318 5.265 5.281 164,646 -0.04(-0.70%)
May 16, 2017 5.329 5.332 5.308 5.318 186,695 -0.01(-0.20%)
May 15, 2017 5.318 5.334 5.309 5.329 151,589 +0.01(+0.15%)
May 12, 2017 5.316 5.321 5.305 5.321 99,890 +0.01(+0.20%)
May 11, 2017 5.300 5.326 5.284 5.310 281,739 +0.02(+0.30%)
May 10, 2017 5.316 5.321 5.279 5.295 291,962 -0.02(-0.30%)
May 09, 2017 5.279 5.316 5.279 5.310 645,890 +0.04(+0.70%)
May 08, 2017 5.273 5.273 5.247 5.273 217,925 +0.01(+0.10%)
May 05, 2017 5.268 5.284 5.263 5.268 169,811 +0.01(+0.10%)
May 04, 2017 5.295 5.295 5.242 5.263 202,796 -0.01(-0.20%)
May 03, 2017 5.295 5.305 5.273 5.273 224,382 -0.01(-0.20%)
May 02, 2017 5.273 5.295 5.263 5.284 376,458 +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.