Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 4.659 4.690 4.625 4.651 142,200 +0.00(+0.09%)
Oct 29, 2015 4.620 4.659 4.620 4.646 165,419 +0.01(+0.19%)
Oct 28, 2015 4.642 4.659 4.638 4.638 118,974 +0.00(+0.00%)
Oct 27, 2015 4.616 4.642 4.599 4.638 112,071 +0.02(+0.47%)
Oct 26, 2015 4.599 4.638 4.599 4.616 140,571 +0.00(+0.09%)
Oct 23, 2015 4.646 4.646 4.603 4.612 117,071 +0.00(+0.00%)
Oct 22, 2015 4.616 4.646 4.599 4.612 235,111 -0.02(-0.37%)
Oct 21, 2015 4.620 4.629 4.603 4.629 78,251 +0.02(+0.46%)
Oct 20, 2015 4.607 4.625 4.590 4.607 124,453 +0.01(+0.28%)
Oct 19, 2015 4.603 4.612 4.581 4.594 110,080 -0.00(-0.09%)
Oct 16, 2015 4.586 4.612 4.560 4.599 117,447 +0.03(+0.66%)
Oct 15, 2015 4.551 4.568 4.542 4.568 84,575 +0.03(+0.67%)
Oct 14, 2015 4.616 4.616 4.521 4.538 134,900 -0.05(-1.18%)
Oct 13, 2015 4.614 4.644 4.588 4.592 161,263 -0.02(-0.37%)
Oct 12, 2015 4.644 4.652 4.597 4.609 168,563 -0.00(-0.09%)
Oct 09, 2015 4.567 4.627 4.567 4.614 272,020 +0.08(+1.70%)
Oct 08, 2015 4.481 4.554 4.450 4.537 222,818 +0.06(+1.34%)
Oct 07, 2015 4.446 4.481 4.399 4.476 219,229 +0.06(+1.46%)
Oct 06, 2015 4.361 4.416 4.356 4.412 153,888 +0.06(+1.48%)
Oct 05, 2015 4.352 4.378 4.335 4.348 164,486 +0.03(+0.70%)
Oct 02, 2015 4.331 4.352 4.305 4.318 220,083 -0.02(-0.49%)
Oct 01, 2015 4.382 4.395 4.309 4.339 273,989 -0.08(-1.75%)
Sep 30, 2015 4.378 4.416 4.288 4.416 212,293 +0.08(+1.88%)
Sep 29, 2015 4.356 4.399 4.309 4.335 230,638 +0.00(+0.00%)
Sep 28, 2015 4.507 4.524 4.322 4.335 329,133 -0.16(-3.62%)
Sep 25, 2015 4.537 4.558 4.498 4.498 122,045 -0.03(-0.66%)
Sep 24, 2015 4.537 4.562 4.494 4.528 194,767 -0.03(-0.75%)
Sep 23, 2015 4.597 4.622 4.528 4.562 227,324 -0.01(-0.28%)
Sep 22, 2015 4.588 4.609 4.558 4.575 203,475 -0.03(-0.56%)
Sep 21, 2015 4.605 4.622 4.588 4.601 191,301 -0.00(-0.09%)
Sep 18, 2015 4.562 4.618 4.545 4.605 87,659 +0.03(+0.75%)
Sep 17, 2015 4.537 4.575 4.494 4.571 200,362 +0.06(+1.23%)
Sep 16, 2015 4.532 4.541 4.494 4.515 271,678 -0.00(-0.09%)
Sep 15, 2015 4.545 4.545 4.498 4.519 266,554 -0.03(-0.61%)
Sep 14, 2015 4.598 4.611 4.543 4.547 216,965 -0.03(-0.66%)
Sep 11, 2015 4.577 4.581 4.554 4.577 203,720 +0.01(+0.20%)
Sep 10, 2015 4.568 4.607 4.556 4.568 181,254 +0.01(+0.26%)
Sep 09, 2015 4.581 4.594 4.551 4.556 137,761 -0.02(-0.54%)
Sep 08, 2015 4.598 4.602 4.539 4.581 185,521 +0.03(+0.56%)
Sep 04, 2015 4.577 4.556 4.556 4.556 136,733 -0.03(-0.58%)
Sep 03, 2015 4.645 4.652 4.581 4.582 162,769 -0.02(-0.43%)
Sep 02, 2015 4.598 4.611 4.535 4.602 173,233 +0.03(+0.65%)
Sep 01, 2015 4.556 4.611 4.556 4.573 247,428 -0.01(-0.28%)
Aug 31, 2015 4.628 4.628 4.562 4.585 323,977 -0.04(-0.83%)
Aug 28, 2015 4.522 4.645 4.522 4.624 323,220 +0.11(+2.35%)
Aug 27, 2015 4.462 4.521 4.437 4.518 363,213 +0.06(+1.33%)
Aug 26, 2015 4.403 4.458 4.356 4.458 254,462 +0.13(+3.04%)
Aug 25, 2015 4.361 4.441 4.305 4.327 510,859 +0.14(+3.24%)
Aug 24, 2015 4.212 4.318 4.136 4.191 706,760 -0.21(-4.73%)
Aug 21, 2015 4.458 4.522 4.390 4.399 325,500 -0.07(-1.61%)
Aug 20, 2015 4.522 4.543 4.471 4.471 194,569 -0.08(-1.68%)
Aug 19, 2015 4.560 4.573 4.539 4.547 145,595 -0.02(-0.37%)
Aug 18, 2015 4.577 4.577 4.560 4.564 77,416 +0.00(+0.09%)
Aug 17, 2015 4.607 4.615 4.551 4.560 256,921 -0.07(-1.47%)
Aug 14, 2015 4.628 4.641 4.581 4.628 185,023 +0.00(+0.05%)
Aug 13, 2015 4.617 4.634 4.601 4.626 271,664 +0.01(+0.27%)
Aug 12, 2015 4.634 4.634 4.581 4.613 224,856 +0.01(+0.18%)
Aug 11, 2015 4.575 4.622 4.554 4.605 236,644 +0.00(+0.04%)
Aug 10, 2015 4.697 4.701 4.592 4.603 252,658 -0.09(-2.00%)
Aug 07, 2015 4.701 4.731 4.684 4.697 245,210 -0.00(-0.09%)
Aug 06, 2015 4.697 4.714 4.676 4.701 381,354 +0.00(+0.09%)
Aug 05, 2015 4.672 4.714 4.672 4.697 239,231 +0.02(+0.45%)
Aug 04, 2015 4.630 4.684 4.630 4.676 324,602 +0.04(+0.81%)
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.