Pioneer High Income Trust (NY: PHT )

6.540 -0.210 (-3.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 8.930 9.010 8.880 8.940 96,947 +0.07(+0.79%)
Feb 26, 2016 8.940 8.980 8.810 8.870 66,794 +0.01(+0.11%)
Feb 25, 2016 8.850 8.910 8.810 8.860 69,345 +0.07(+0.80%)
Feb 24, 2016 8.810 8.853 8.728 8.790 51,618 -0.02(-0.23%)
Feb 23, 2016 8.810 8.930 8.775 8.810 65,656 +0.01(+0.11%)
Feb 22, 2016 8.870 8.870 8.770 8.800 75,746 +0.03(+0.34%)
Feb 19, 2016 8.740 8.810 8.740 8.770 58,303 +0.05(+0.57%)
Feb 18, 2016 8.680 8.800 8.660 8.720 65,689 +0.11(+1.28%)
Feb 17, 2016 8.610 8.640 8.560 8.610 143,320 +0.06(+0.70%)
Feb 16, 2016 8.650 8.650 8.550 8.550 99,163 -0.09(-1.04%)
Feb 12, 2016 8.640 8.640 8.640 8.640 78,500 +0.10(+1.17%)
Feb 11, 2016 8.640 8.740 8.364 8.540 218,306 -0.16(-1.84%)
Feb 10, 2016 8.750 8.750 8.660 8.700 33,344 +0.02(+0.23%)
Feb 09, 2016 8.720 8.850 8.610 8.680 145,511 -0.11(-1.25%)
Feb 08, 2016 8.800 8.840 8.690 8.790 142,195 -0.09(-1.01%)
Feb 05, 2016 8.680 9.000 8.560 8.880 380,985 -0.37(-4.00%)
Feb 04, 2016 9.250 9.336 9.240 9.250 62,637 +0.02(+0.22%)
Feb 03, 2016 9.200 9.290 9.120 9.230 94,681 +0.11(+1.21%)
Feb 02, 2016 9.310 9.350 9.120 9.120 94,904 -0.21(-2.25%)
Feb 01, 2016 9.320 9.420 9.250 9.330 90,769 -0.06(-0.64%)
Jan 29, 2016 9.200 9.390 9.200 9.390 110,707 +0.21(+2.29%)
Jan 28, 2016 9.080 9.200 9.050 9.180 55,008 +0.12(+1.32%)
Jan 27, 2016 8.910 9.160 8.880 9.060 72,715 +0.15(+1.68%)
Jan 26, 2016 8.840 8.910 8.800 8.910 70,794 +0.12(+1.37%)
Jan 25, 2016 8.770 8.880 8.760 8.790 85,101 -0.04(-0.45%)
Jan 22, 2016 8.850 8.920 8.740 8.830 201,150 +0.12(+1.38%)
Jan 21, 2016 8.720 8.720 8.510 8.710 111,160 +0.06(+0.69%)
Jan 20, 2016 8.640 8.690 8.440 8.650 248,779 -0.10(-1.14%)
Jan 19, 2016 8.930 8.940 8.730 8.750 121,536 -0.15(-1.69%)
Jan 15, 2016 8.960 8.900 8.900 8.900 136,600 -0.17(-1.87%)
Jan 14, 2016 9.070 9.176 8.990 9.070 144,774 -0.05(-0.55%)
Jan 13, 2016 9.330 9.330 9.100 9.120 95,762 -0.18(-1.94%)
Jan 12, 2016 9.440 9.470 9.250 9.300 80,763 -0.12(-1.27%)
Jan 11, 2016 9.560 9.560 9.350 9.420 124,035 -0.15(-1.57%)
Jan 08, 2016 9.600 9.604 9.510 9.570 42,575 +0.04(+0.42%)
Jan 07, 2016 9.420 9.590 9.420 9.530 136,852 +0.02(+0.21%)
Jan 06, 2016 9.500 9.560 9.460 9.510 104,229 -0.02(-0.21%)
Jan 05, 2016 9.470 9.550 9.470 9.530 90,554 +0.08(+0.85%)
Jan 04, 2016 9.430 9.530 9.420 9.450 86,309 -0.08(-0.84%)
Dec 31, 2015 9.450 9.530 9.530 9.530 92,600 +0.10(+1.06%)
Dec 30, 2015 9.460 9.530 9.390 9.430 118,693 -0.08(-0.84%)
Dec 29, 2015 9.590 9.670 9.460 9.510 122,296 -0.13(-1.35%)
Dec 28, 2015 9.730 9.800 9.621 9.640 137,107 -0.08(-0.82%)
Dec 24, 2015 9.720 9.720 9.720 9.720 69,600 +0.05(+0.52%)
Dec 23, 2015 9.500 9.750 9.500 9.670 160,119 +0.20(+2.11%)
Dec 22, 2015 9.410 9.530 9.380 9.470 139,978 +0.07(+0.74%)
Dec 21, 2015 9.420 9.470 9.280 9.400 243,621 -0.01(-0.11%)
Dec 18, 2015 9.400 9.470 9.360 9.410 152,049 +0.01(+0.11%)
Dec 17, 2015 9.410 9.470 9.350 9.400 145,511 +0.04(+0.43%)
Dec 16, 2015 9.250 9.360 9.200 9.360 164,153 +0.11(+1.19%)
Dec 15, 2015 8.992 9.280 8.971 9.250 180,252 +0.28(+3.12%)
Dec 14, 2015 9.210 9.240 8.780 8.970 441,557 -0.29(-3.13%)
Dec 11, 2015 9.550 9.590 9.141 9.260 259,402 -0.39(-4.04%)
Dec 10, 2015 9.800 9.810 9.550 9.650 184,507 -0.26(-2.62%)
Dec 09, 2015 9.870 9.999 9.850 9.910 133,957 +0.06(+0.61%)
Dec 08, 2015 9.880 9.890 9.800 9.850 124,211 -0.09(-0.91%)
Dec 07, 2015 10.03 10.07 9.920 9.940 125,217 -0.12(-1.19%)
Dec 04, 2015 9.990 10.08 9.980 10.06 77,821 +0.06(+0.61%)
Dec 03, 2015 10.09 10.10 9.990 9.999 84,700 -0.06(-0.61%)
Dec 02, 2015 10.06 10.10 10.04 10.06 49,186 +0.01(+0.10%)
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.