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 (%)
Sep 29, 2017 5.453 5.481 5.448 5.470 267,351 +0.02(+0.40%)
Sep 28, 2017 5.443 5.451 5.430 5.448 158,906 +0.02(+0.30%)
Sep 27, 2017 5.448 5.448 5.421 5.432 158,598 -0.01(-0.10%)
Sep 26, 2017 5.443 5.453 5.421 5.437 223,846 +0.00(+0.00%)
Sep 25, 2017 5.426 5.437 5.421 5.437 354,795 +0.01(+0.20%)
Sep 22, 2017 5.393 5.426 5.391 5.426 127,657 +0.04(+0.71%)
Sep 21, 2017 5.410 5.410 5.377 5.388 94,072 -0.02(-0.40%)
Sep 20, 2017 5.404 5.410 5.388 5.410 147,259 +0.02(+0.30%)
Sep 19, 2017 5.366 5.426 5.366 5.393 315,929 +0.02(+0.41%)
Sep 18, 2017 5.377 5.399 5.355 5.372 235,861 -0.01(-0.10%)
Sep 15, 2017 5.388 5.388 5.366 5.377 138,248 +0.00(+0.05%)
Sep 14, 2017 5.363 5.380 5.353 5.374 211,981 +0.01(+0.10%)
Sep 13, 2017 5.369 5.369 5.353 5.369 86,908 +0.00(+0.00%)
Sep 12, 2017 5.347 5.369 5.347 5.369 150,790 +0.02(+0.41%)
Sep 11, 2017 5.363 5.374 5.342 5.347 268,284 -0.01(-0.20%)
Sep 08, 2017 5.342 5.363 5.336 5.358 164,596 +0.01(+0.10%)
Sep 07, 2017 5.369 5.369 5.353 5.353 116,786 -0.02(-0.30%)
Sep 06, 2017 5.347 5.369 5.347 5.369 72,567 +0.04(+0.71%)
Sep 05, 2017 5.374 5.380 5.325 5.331 153,833 -0.04(-0.81%)
Sep 01, 2017 5.369 5.385 5.363 5.374 198,599 +0.01(+0.10%)
Aug 31, 2017 5.369 5.369 5.347 5.369 93,236 +0.01(+0.20%)
Aug 30, 2017 5.374 5.374 5.353 5.358 85,894 -0.01(-0.20%)
Aug 29, 2017 5.331 5.369 5.315 5.369 273,588 +0.03(+0.61%)
Aug 28, 2017 5.347 5.347 5.325 5.336 119,201 -0.01(-0.10%)
Aug 25, 2017 5.342 5.342 5.325 5.342 61,846 +0.01(+0.20%)
Aug 24, 2017 5.325 5.336 5.317 5.331 123,007 +0.01(+0.10%)
Aug 23, 2017 5.315 5.336 5.315 5.325 152,474 +0.00(+0.00%)
Aug 22, 2017 5.315 5.338 5.315 5.325 220,791 +0.02(+0.31%)
Aug 21, 2017 5.304 5.331 5.298 5.309 101,173 -0.01(-0.10%)
Aug 18, 2017 5.304 5.325 5.287 5.315 172,184 +0.03(+0.51%)
Aug 17, 2017 5.336 5.336 5.277 5.287 192,368 -0.04(-0.71%)
Aug 16, 2017 5.358 5.369 5.309 5.325 168,229 -0.01(-0.10%)
Aug 15, 2017 5.339 5.344 5.312 5.331 134,677 +0.00(+0.05%)
Aug 14, 2017 5.355 5.355 5.323 5.328 183,539 +0.01(+0.10%)
Aug 11, 2017 5.253 5.328 5.204 5.323 368,532 +0.04(+0.82%)
Aug 10, 2017 5.355 5.355 5.269 5.280 280,702 -0.07(-1.31%)
Aug 09, 2017 5.355 5.366 5.334 5.350 303,748 -0.01(-0.10%)
Aug 08, 2017 5.382 5.387 5.355 5.355 152,309 -0.03(-0.60%)
Aug 07, 2017 5.387 5.393 5.366 5.387 173,807 +0.00(+0.00%)
Aug 04, 2017 5.409 5.366 5.387 275,207 -0.02(-0.40%)
Aug 03, 2017 5.393 5.420 5.387 5.409 168,539 +0.01(+0.20%)
Aug 02, 2017 5.404 5.404 5.393 5.398 234,225 +0.00(+0.00%)
Aug 01, 2017 5.387 5.406 5.387 5.398 308,173 +0.01(+0.10%)
Jul 31, 2017 5.387 5.404 5.379 5.393 287,922 +0.00(+0.00%)
Jul 28, 2017 5.377 5.393 5.366 5.393 256,820 +0.02(+0.30%)
Jul 27, 2017 5.377 5.382 5.361 5.377 246,778 +0.00(+0.00%)
Jul 26, 2017 5.361 5.382 5.361 5.377 194,971 +0.02(+0.40%)
Jul 25, 2017 5.361 5.377 5.339 5.355 217,813 +0.00(+0.00%)
Jul 24, 2017 5.366 5.366 5.334 5.355 262,023 -0.01(-0.20%)
Jul 21, 2017 5.355 5.366 5.334 5.366 249,434 +0.01(+0.10%)
Jul 20, 2017 5.361 5.366 5.350 5.361 141,255 +0.00(+0.00%)
Jul 19, 2017 5.339 5.371 5.334 5.361 261,711 +0.03(+0.51%)
Jul 18, 2017 5.339 5.350 5.312 5.334 210,613 +0.01(+0.10%)
Jul 17, 2017 5.334 5.342 5.317 5.328 123,150 -0.01(-0.25%)
Jul 14, 2017 5.334 5.349 5.312 5.342 160,081 +0.02(+0.41%)
Jul 13, 2017 5.315 5.347 5.304 5.320 229,315 +0.02(+0.30%)
Jul 12, 2017 5.299 5.320 5.293 5.304 189,055 +0.02(+0.30%)
Jul 11, 2017 5.299 5.299 5.272 5.288 185,657 -0.01(-0.10%)
Jul 10, 2017 5.293 5.293 5.272 5.293 147,559 +0.02(+0.41%)
Jul 07, 2017 5.251 5.288 5.251 5.272 263,576 +0.01(+0.20%)
Jul 06, 2017 5.283 5.283 5.251 5.261 164,653 -0.02(-0.41%)
Jul 05, 2017 5.293 5.304 5.267 5.283 171,861 -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.