Indicators

Pioneer High Income Trust (NY: PHT )

7.345 +0.035 (+0.48%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	4.184	4.221	4.160	4.189	206,922	+0.03(+0.79%)
Feb 26, 2016	4.189	4.207	4.128	4.156	142,564	+0.00(+0.11%)
Feb 25, 2016	4.146	4.174	4.128	4.151	148,009	+0.03(+0.80%)
Feb 24, 2016	4.128	4.148	4.089	4.118	110,172	-0.01(-0.23%)
Feb 23, 2016	4.128	4.184	4.111	4.128	140,135	+0.00(+0.11%)
Feb 22, 2016	4.156	4.156	4.109	4.123	161,671	+0.01(+0.34%)
Feb 19, 2016	4.095	4.128	4.095	4.109	124,441	+0.02(+0.57%)
Feb 18, 2016	4.067	4.123	4.057	4.085	140,205	+0.05(+1.28%)
Feb 17, 2016	4.034	4.048	4.011	4.034	305,900	+0.03(+0.70%)
Feb 16, 2016	4.053	4.053	4.006	4.006	211,652	+0.00(+0.06%)
Feb 12, 2016	4.003	4.003	4.003	4.003	169,412	+0.05(+1.17%)
Feb 11, 2016	4.003	4.050	3.876	3.957	471,130	-0.07(-1.84%)
Feb 10, 2016	4.054	4.054	4.013	4.031	71,960	+0.01(+0.23%)
Feb 09, 2016	4.041	4.101	3.990	4.022	314,030	-0.05(-1.25%)
Feb 08, 2016	4.078	4.096	4.027	4.073	306,873	-0.04(-1.01%)
Feb 05, 2016	4.022	4.170	3.966	4.115	822,210	-0.17(-4.00%)
Feb 04, 2016	4.286	4.326	4.282	4.286	135,178	+0.01(+0.22%)
Feb 03, 2016	4.263	4.305	4.226	4.277	204,332	+0.05(+1.21%)
Feb 02, 2016	4.314	4.332	4.226	4.226	204,814	-0.10(-2.25%)

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.