Pioneer High Income Trust (NY: PHT )

6.770 -0.060 (-0.88%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 6.205 6.236 6.198 6.223 234,986 +0.02(+0.40%)
Sep 28, 2017 6.192 6.201 6.178 6.198 139,669 +0.02(+0.30%)
Sep 27, 2017 6.198 6.198 6.167 6.180 139,398 -0.01(-0.10%)
Sep 26, 2017 6.192 6.205 6.167 6.186 196,747 +0.00(+0.00%)
Sep 25, 2017 6.173 6.186 6.167 6.186 311,844 +0.01(+0.20%)
Sep 22, 2017 6.136 6.173 6.134 6.173 112,203 +0.04(+0.71%)
Sep 21, 2017 6.155 6.155 6.118 6.130 82,684 -0.02(-0.40%)
Sep 20, 2017 6.149 6.155 6.130 6.155 129,431 +0.02(+0.30%)
Sep 19, 2017 6.105 6.173 6.105 6.136 277,682 +0.02(+0.41%)
Sep 18, 2017 6.118 6.142 6.093 6.111 207,308 -0.01(-0.10%)
Sep 15, 2017 6.130 6.130 6.105 6.118 121,511 +0.00(+0.05%)
Sep 14, 2017 6.102 6.121 6.090 6.114 186,318 +0.01(+0.10%)
Sep 13, 2017 6.108 6.108 6.090 6.108 76,387 +0.00(+0.00%)
Sep 12, 2017 6.084 6.108 6.084 6.108 132,536 +0.02(+0.41%)
Sep 11, 2017 6.102 6.114 6.077 6.084 235,806 -0.01(-0.20%)
Sep 08, 2017 6.077 6.102 6.071 6.096 144,670 +0.01(+0.10%)
Sep 07, 2017 6.108 6.108 6.090 6.090 102,648 -0.02(-0.30%)
Sep 06, 2017 6.084 6.108 6.084 6.108 63,782 +0.04(+0.71%)
Sep 05, 2017 6.114 6.121 6.059 6.065 135,210 -0.05(-0.81%)
Sep 01, 2017 6.108 6.127 6.102 6.114 174,557 +0.01(+0.10%)
Aug 31, 2017 6.108 6.108 6.084 6.108 81,949 +0.01(+0.20%)
Aug 30, 2017 6.114 6.114 6.090 6.096 75,495 -0.01(-0.20%)
Aug 29, 2017 6.065 6.108 6.047 6.108 240,467 +0.04(+0.61%)
Aug 28, 2017 6.084 6.084 6.059 6.071 104,771 -0.01(-0.10%)
Aug 25, 2017 6.077 6.077 6.059 6.077 54,359 +0.01(+0.20%)
Aug 24, 2017 6.059 6.071 6.050 6.065 108,116 +0.01(+0.10%)
Aug 23, 2017 6.047 6.071 6.047 6.059 134,015 +0.00(+0.00%)
Aug 22, 2017 6.047 6.074 6.047 6.059 194,062 +0.02(+0.31%)
Aug 21, 2017 6.034 6.065 6.028 6.040 88,925 -0.01(-0.10%)
Aug 18, 2017 6.034 6.059 6.016 6.047 151,339 +0.03(+0.51%)
Aug 17, 2017 6.071 6.071 6.003 6.016 169,080 -0.04(-0.71%)
Aug 16, 2017 6.096 6.108 6.040 6.059 147,863 -0.01(-0.10%)
Aug 15, 2017 6.074 6.080 6.044 6.065 118,373 +0.00(+0.05%)
Aug 14, 2017 6.093 6.093 6.056 6.062 161,320 +0.01(+0.10%)
Aug 11, 2017 5.976 6.062 5.921 6.056 323,917 +0.05(+0.82%)
Aug 10, 2017 6.093 6.093 5.995 6.007 246,720 -0.08(-1.31%)
Aug 09, 2017 6.093 6.105 6.068 6.087 266,976 -0.01(-0.10%)
Aug 08, 2017 6.123 6.129 6.093 6.093 133,870 -0.04(-0.60%)
Aug 07, 2017 6.129 6.136 6.105 6.129 152,766 +0.00(+0.00%)
Aug 04, 2017 6.154 6.105 6.129 241,891 -0.02(-0.40%)
Aug 03, 2017 6.136 6.166 6.129 6.154 148,136 +0.01(+0.20%)
Aug 02, 2017 6.148 6.148 6.136 6.142 205,870 +0.00(+0.00%)
Aug 01, 2017 6.129 6.151 6.129 6.142 270,866 +0.01(+0.10%)
Jul 31, 2017 6.129 6.148 6.120 6.136 253,066 +0.00(+0.00%)
Jul 28, 2017 6.117 6.136 6.105 6.136 225,730 +0.02(+0.30%)
Jul 27, 2017 6.117 6.123 6.099 6.117 216,903 +0.00(+0.00%)
Jul 26, 2017 6.099 6.123 6.099 6.117 171,368 +0.02(+0.40%)
Jul 25, 2017 6.099 6.117 6.074 6.093 191,445 +0.00(+0.00%)
Jul 24, 2017 6.105 6.105 6.068 6.093 230,303 -0.01(-0.20%)
Jul 21, 2017 6.093 6.105 6.068 6.105 219,238 +0.01(+0.10%)
Jul 20, 2017 6.099 6.105 6.087 6.099 124,155 +0.00(+0.00%)
Jul 19, 2017 6.074 6.111 6.068 6.099 230,029 +0.03(+0.51%)
Jul 18, 2017 6.074 6.087 6.044 6.068 185,116 +0.01(+0.10%)
Jul 17, 2017 6.068 6.077 6.050 6.062 108,242 -0.02(-0.25%)
Jul 14, 2017 6.068 6.086 6.044 6.077 140,701 +0.02(+0.41%)
Jul 13, 2017 6.047 6.083 6.035 6.053 201,555 +0.02(+0.30%)
Jul 12, 2017 6.029 6.053 6.022 6.035 166,168 +0.02(+0.30%)
Jul 11, 2017 6.029 6.029 5.998 6.016 163,181 -0.01(-0.10%)
Jul 10, 2017 6.022 6.022 5.998 6.022 129,695 +0.02(+0.41%)
Jul 07, 2017 5.974 6.016 5.974 5.998 231,668 +0.01(+0.20%)
Jul 06, 2017 6.010 6.010 5.974 5.986 144,720 -0.02(-0.41%)
Jul 05, 2017 6.022 6.035 5.992 6.010 151,055 -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.