Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 4.660 4.691 4.626 4.652 142,172 +0.00(+0.09%)
Oct 29, 2015 4.621 4.660 4.621 4.647 165,387 +0.01(+0.19%)
Oct 28, 2015 4.643 4.660 4.639 4.639 118,951 +0.00(+0.00%)
Oct 27, 2015 4.617 4.643 4.600 4.639 112,049 +0.02(+0.47%)
Oct 26, 2015 4.600 4.639 4.600 4.617 140,544 +0.00(+0.09%)
Oct 23, 2015 4.647 4.647 4.604 4.613 117,048 +0.00(+0.00%)
Oct 22, 2015 4.617 4.647 4.600 4.613 235,065 -0.02(-0.37%)
Oct 21, 2015 4.621 4.630 4.604 4.630 78,236 +0.02(+0.46%)
Oct 20, 2015 4.608 4.626 4.591 4.608 124,429 +0.01(+0.28%)
Oct 19, 2015 4.604 4.613 4.582 4.595 110,059 -0.00(-0.09%)
Oct 16, 2015 4.587 4.613 4.561 4.600 117,424 +0.03(+0.66%)
Oct 15, 2015 4.552 4.569 4.543 4.569 84,558 +0.03(+0.67%)
Oct 14, 2015 4.617 4.617 4.522 4.539 134,874 -0.05(-1.18%)
Oct 13, 2015 4.615 4.645 4.589 4.593 161,232 -0.02(-0.37%)
Oct 12, 2015 4.645 4.653 4.597 4.610 168,530 -0.00(-0.09%)
Oct 09, 2015 4.567 4.627 4.567 4.615 271,968 +0.08(+1.70%)
Oct 08, 2015 4.482 4.555 4.451 4.537 222,775 +0.06(+1.34%)
Oct 07, 2015 4.447 4.482 4.400 4.477 219,187 +0.06(+1.46%)
Oct 06, 2015 4.362 4.417 4.357 4.413 153,859 +0.06(+1.48%)
Oct 05, 2015 4.353 4.379 4.336 4.349 164,454 +0.03(+0.70%)
Oct 02, 2015 4.332 4.353 4.306 4.319 220,040 -0.02(-0.49%)
Oct 01, 2015 4.383 4.396 4.310 4.340 273,936 -0.08(-1.75%)
Sep 30, 2015 4.379 4.417 4.289 4.417 212,252 +0.08(+1.88%)
Sep 29, 2015 4.357 4.400 4.310 4.336 230,593 +0.00(+0.00%)
Sep 28, 2015 4.507 4.525 4.323 4.336 329,069 -0.16(-3.62%)
Sep 25, 2015 4.537 4.559 4.499 4.499 122,021 -0.03(-0.66%)
Sep 24, 2015 4.537 4.563 4.495 4.529 194,729 -0.03(-0.75%)
Sep 23, 2015 4.597 4.623 4.529 4.563 227,280 -0.01(-0.28%)
Sep 22, 2015 4.589 4.610 4.559 4.576 203,436 -0.03(-0.56%)
Sep 21, 2015 4.606 4.623 4.589 4.602 191,264 -0.00(-0.09%)
Sep 18, 2015 4.563 4.619 4.546 4.606 87,642 +0.03(+0.75%)
Sep 17, 2015 4.537 4.576 4.495 4.572 200,323 +0.06(+1.23%)
Sep 16, 2015 4.533 4.542 4.495 4.516 271,625 -0.00(-0.09%)
Sep 15, 2015 4.546 4.546 4.499 4.520 266,502 -0.03(-0.61%)
Sep 14, 2015 4.599 4.612 4.544 4.548 216,922 -0.03(-0.66%)
Sep 11, 2015 4.578 4.582 4.555 4.578 203,681 +0.01(+0.20%)
Sep 10, 2015 4.569 4.608 4.557 4.569 181,218 +0.01(+0.26%)
Sep 09, 2015 4.582 4.595 4.552 4.557 137,734 -0.02(-0.54%)
Sep 08, 2015 4.599 4.603 4.540 4.582 185,485 +0.03(+0.56%)
Sep 04, 2015 4.578 4.557 4.557 4.557 136,706 -0.03(-0.58%)
Sep 03, 2015 4.646 4.653 4.582 4.583 162,737 -0.02(-0.43%)
Sep 02, 2015 4.599 4.612 4.535 4.603 173,200 +0.03(+0.65%)
Sep 01, 2015 4.557 4.612 4.557 4.574 247,380 -0.01(-0.28%)
Aug 31, 2015 4.629 4.629 4.563 4.586 323,914 -0.04(-0.83%)
Aug 28, 2015 4.523 4.646 4.523 4.625 323,158 +0.11(+2.35%)
Aug 27, 2015 4.463 4.522 4.438 4.518 363,142 +0.06(+1.33%)
Aug 26, 2015 4.404 4.459 4.357 4.459 254,413 +0.13(+3.04%)
Aug 25, 2015 4.361 4.442 4.306 4.328 510,759 +0.14(+3.24%)
Aug 24, 2015 4.213 4.319 4.137 4.192 706,622 -0.21(-4.73%)
Aug 21, 2015 4.459 4.523 4.391 4.400 325,437 -0.07(-1.61%)
Aug 20, 2015 4.523 4.544 4.472 4.472 194,531 -0.08(-1.68%)
Aug 19, 2015 4.561 4.574 4.540 4.548 145,566 -0.02(-0.37%)
Aug 18, 2015 4.578 4.578 4.561 4.565 77,401 +0.00(+0.09%)
Aug 17, 2015 4.608 4.616 4.552 4.561 256,871 -0.07(-1.47%)
Aug 14, 2015 4.629 4.641 4.582 4.629 184,987 +0.00(+0.05%)
Aug 13, 2015 4.618 4.635 4.601 4.627 271,611 +0.01(+0.27%)
Aug 12, 2015 4.635 4.635 4.582 4.614 224,812 +0.01(+0.18%)
Aug 11, 2015 4.576 4.622 4.555 4.606 236,598 +0.00(+0.04%)
Aug 10, 2015 4.698 4.702 4.593 4.604 252,609 -0.09(-2.00%)
Aug 07, 2015 4.702 4.732 4.685 4.698 245,163 -0.00(-0.09%)
Aug 06, 2015 4.698 4.715 4.677 4.702 381,280 +0.00(+0.09%)
Aug 05, 2015 4.673 4.715 4.673 4.698 239,184 +0.02(+0.45%)
Aug 04, 2015 4.631 4.685 4.631 4.677 324,539 +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.