Pioneer High Income Trust (NY: PHT )

7.498 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 5.377 5.415 5.360 5.360 177,791 -0.01(-0.21%)
Nov 29, 2017 5.404 5.404 5.360 5.371 139,763 -0.03(-0.51%)
Nov 28, 2017 5.393 5.410 5.382 5.399 183,338 +0.02(+0.31%)
Nov 27, 2017 5.415 5.415 5.371 5.382 59,213 -0.03(-0.61%)
Nov 24, 2017 5.393 5.415 5.382 5.415 71,407 +0.04(+0.82%)
Nov 22, 2017 5.393 5.399 5.366 5.371 118,337 -0.01(-0.21%)
Nov 21, 2017 5.366 5.410 5.366 5.382 157,178 +0.02(+0.41%)
Nov 20, 2017 5.388 5.388 5.343 5.360 117,420 -0.02(-0.31%)
Nov 17, 2017 5.366 5.377 5.343 5.377 215,400 +0.04(+0.73%)
Nov 16, 2017 5.354 5.366 5.338 5.338 163,159 +0.03(+0.52%)
Nov 15, 2017 5.288 5.327 5.238 5.310 274,207 +0.01(+0.26%)
Nov 14, 2017 5.351 5.357 5.291 5.296 246,180 -0.06(-1.13%)
Nov 13, 2017 5.401 5.414 5.351 5.357 220,464 -0.07(-1.22%)
Nov 10, 2017 5.450 5.456 5.412 5.423 120,327 -0.02(-0.40%)
Nov 09, 2017 5.472 5.478 5.412 5.445 409,133 -0.04(-0.80%)
Nov 08, 2017 5.494 5.494 5.472 5.489 246,311 -0.01(-0.10%)
Nov 07, 2017 5.505 5.505 5.483 5.494 148,826 -0.01(-0.10%)
Nov 06, 2017 5.494 5.500 5.479 5.500 230,522 +0.01(+0.10%)
Nov 03, 2017 5.478 5.494 5.472 5.494 146,941 +0.02(+0.40%)
Nov 02, 2017 5.500 5.500 5.467 5.472 106,032 -0.03(-0.60%)
Nov 01, 2017 5.494 5.511 5.480 5.505 204,391 +0.01(+0.20%)
Oct 31, 2017 5.494 5.494 5.483 5.494 99,629 +0.01(+0.10%)
Oct 30, 2017 5.467 5.494 5.467 5.489 156,948 +0.00(+0.00%)
Oct 27, 2017 5.489 5.489 5.467 5.489 207,399 +0.02(+0.40%)
Oct 26, 2017 5.494 5.494 5.467 5.467 154,192 -0.03(-0.60%)
Oct 25, 2017 5.511 5.511 5.472 5.500 285,928 -0.01(-0.20%)
Oct 24, 2017 5.483 5.522 5.483 5.511 166,108 +0.04(+0.70%)
Oct 23, 2017 5.516 5.516 5.472 5.472 261,666 -0.05(-0.90%)
Oct 20, 2017 5.516 5.522 5.475 5.522 264,118 +0.01(+0.20%)
Oct 19, 2017 5.489 5.511 5.467 5.511 113,567 +0.03(+0.50%)
Oct 18, 2017 5.516 5.522 5.472 5.483 164,073 -0.02(-0.40%)
Oct 17, 2017 5.533 5.544 5.489 5.505 151,365 -0.02(-0.35%)
Oct 16, 2017 5.513 5.524 5.492 5.524 162,558 +0.03(+0.50%)
Oct 13, 2017 5.486 5.508 5.486 5.497 82,771 +0.01(+0.20%)
Oct 12, 2017 5.508 5.513 5.459 5.486 158,600 -0.02(-0.30%)
Oct 11, 2017 5.497 5.524 5.492 5.503 223,089 -0.01(-0.10%)
Oct 10, 2017 5.513 5.524 5.486 5.508 235,271 +0.00(+0.00%)
Oct 09, 2017 5.486 5.524 5.470 5.508 323,582 +0.02(+0.40%)
Oct 06, 2017 5.475 5.486 5.470 5.486 157,160 +0.01(+0.20%)
Oct 05, 2017 5.470 5.475 5.450 5.475 338,217 +0.01(+0.20%)
Oct 04, 2017 5.464 5.470 5.453 5.464 160,298 +0.01(+0.10%)
Oct 03, 2017 5.470 5.475 5.450 5.459 175,427 -0.01(-0.10%)
Oct 02, 2017 5.470 5.470 5.453 5.464 141,133 -0.01(-0.10%)
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%)
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.