Pioneer High Income Trust (NY: PHT )

7.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 5.246 5.296 5.220 5.271 249,657 +0.05(+0.86%)
Sep 29, 2016 5.271 5.276 5.185 5.226 144,376 -0.05(-0.86%)
Sep 28, 2016 5.246 5.276 5.226 5.271 99,027 +0.03(+0.48%)
Sep 27, 2016 5.215 5.266 5.205 5.246 116,128 +0.03(+0.58%)
Sep 26, 2016 5.246 5.261 5.200 5.215 146,214 -0.04(-0.76%)
Sep 23, 2016 5.241 5.256 5.215 5.256 110,834 +0.00(+0.00%)
Sep 22, 2016 5.180 5.281 5.180 5.256 143,965 +0.07(+1.26%)
Sep 21, 2016 5.135 5.210 5.105 5.190 142,340 +0.06(+1.07%)
Sep 20, 2016 5.105 5.145 5.105 5.135 55,494 +0.03(+0.59%)
Sep 19, 2016 5.100 5.140 5.100 5.105 95,330 -0.01(-0.10%)
Sep 16, 2016 5.100 5.140 5.095 5.110 135,995 +0.02(+0.39%)
Sep 15, 2016 5.050 5.135 5.045 5.090 386,753 +0.01(+0.10%)
Sep 14, 2016 5.090 5.090 5.025 5.085 129,614 +0.01(+0.15%)
Sep 13, 2016 5.102 5.122 5.038 5.078 284,973 -0.04(-0.87%)
Sep 12, 2016 5.122 5.150 5.083 5.122 411,463 -0.05(-1.06%)
Sep 09, 2016 5.267 5.267 5.147 5.177 330,283 -0.10(-1.89%)
Sep 08, 2016 5.276 5.286 5.267 5.276 179,004 -0.00(-0.09%)
Sep 07, 2016 5.272 5.281 5.262 5.281 107,847 +0.01(+0.19%)
Sep 06, 2016 5.252 5.277 5.247 5.272 234,647 -0.00(-0.09%)
Sep 02, 2016 5.252 5.276 5.276 5.276 118,034 +0.02(+0.47%)
Sep 01, 2016 5.247 5.262 5.217 5.252 74,844 +0.01(+0.28%)
Aug 31, 2016 5.232 5.272 5.212 5.237 142,381 +0.00(+0.00%)
Aug 30, 2016 5.281 5.296 5.208 5.237 179,866 -0.02(-0.47%)
Aug 29, 2016 5.272 5.272 5.257 5.262 89,704 -0.02(-0.38%)
Aug 26, 2016 5.247 5.321 5.232 5.281 164,978 +0.03(+0.57%)
Aug 25, 2016 5.197 5.267 5.192 5.252 257,003 +0.03(+0.67%)
Aug 24, 2016 5.187 5.252 5.184 5.217 270,222 +0.04(+0.87%)
Aug 23, 2016 5.212 5.267 5.162 5.172 453,519 -0.06(-1.23%)
Aug 22, 2016 5.267 5.294 5.211 5.237 133,891 -0.04(-0.75%)
Aug 19, 2016 5.316 5.316 5.252 5.276 117,338 -0.02(-0.47%)
Aug 18, 2016 5.257 5.341 5.253 5.301 184,220 +0.03(+0.50%)
Aug 17, 2016 5.252 5.286 5.212 5.275 89,621 +0.01(+0.16%)
Aug 16, 2016 5.276 5.309 5.262 5.267 126,960 -0.02(-0.42%)
Aug 15, 2016 5.249 5.304 5.225 5.289 191,489 +0.07(+1.42%)
Aug 12, 2016 5.175 5.230 5.175 5.215 125,739 +0.04(+0.76%)
Aug 11, 2016 5.126 5.180 5.116 5.175 118,300 +0.06(+1.16%)
Aug 10, 2016 5.136 5.146 5.106 5.116 94,926 -0.04(-0.77%)
Aug 09, 2016 5.141 5.161 5.116 5.156 115,414 +0.02(+0.38%)
Aug 08, 2016 5.092 5.146 5.092 5.136 79,771 +0.04(+0.87%)
Aug 05, 2016 5.067 5.131 5.067 5.092 190,342 +0.03(+0.68%)
Aug 04, 2016 5.106 5.133 5.047 5.057 126,116 -0.06(-1.16%)
Aug 03, 2016 5.092 5.116 5.092 5.116 95,956 +0.00(+0.00%)
Aug 02, 2016 5.087 5.121 5.067 5.116 119,681 +0.00(+0.00%)
Aug 01, 2016 5.156 5.156 5.089 5.116 161,572 -0.04(-0.86%)
Jul 29, 2016 5.082 5.161 5.067 5.161 177,876 +0.07(+1.45%)
Jul 28, 2016 5.082 5.106 5.067 5.087 118,535 -0.00(-0.10%)
Jul 27, 2016 5.072 5.106 5.072 5.092 70,942 +0.02(+0.39%)
Jul 26, 2016 5.072 5.106 5.072 5.072 65,681 +0.00(+0.00%)
Jul 25, 2016 5.072 5.101 5.057 5.072 105,223 -0.02(-0.39%)
Jul 22, 2016 5.072 5.121 5.062 5.092 66,793 +0.03(+0.58%)
Jul 21, 2016 5.092 5.092 5.062 5.062 129,566 +0.00(+0.00%)
Jul 20, 2016 5.072 5.126 5.047 5.062 176,916 -0.01(-0.19%)
Jul 19, 2016 5.072 5.106 5.055 5.072 127,934 -0.01(-0.29%)
Jul 18, 2016 5.037 5.092 5.027 5.087 112,461 +0.05(+0.98%)
Jul 15, 2016 5.032 5.042 5.022 5.037 197,055 +0.00(+0.10%)
Jul 14, 2016 5.082 5.087 4.998 5.032 214,233 +0.04(+0.74%)
Jul 13, 2016 5.010 5.059 4.981 4.995 188,148 -0.03(-0.58%)
Jul 12, 2016 4.986 5.038 4.986 5.025 266,801 +0.05(+1.08%)
Jul 11, 2016 4.971 4.995 4.971 4.971 286,623 +0.00(+0.00%)
Jul 08, 2016 4.951 4.961 4.961 4.971 151,511 +0.01(+0.20%)
Jul 07, 2016 4.932 4.988 4.927 4.961 146,577 +0.00(+0.10%)
Jul 06, 2016 4.927 4.966 4.922 4.956 180,888 +0.01(+0.20%)
Jul 05, 2016 4.898 4.971 4.888 4.946 135,036 +0.01(+0.30%)
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.