Pioneer High Income Trust (NY: PHT )

9.170 USD -0.130 (-1.40%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 9.870 9.890 9.850 9.870 174,633 +0.00(+0.00%)
Mar 30, 2017 9.840 9.870 9.830 9.870 105,004 +0.05(+0.51%)
Mar 29, 2017 9.810 9.850 9.790 9.820 71,896 +0.02(+0.20%)
Mar 28, 2017 9.750 9.820 9.750 9.800 100,084 +0.05(+0.51%)
Mar 27, 2017 9.740 9.760 9.720 9.750 44,396 -0.01(-0.10%)
Mar 24, 2017 9.750 9.780 9.720 9.760 58,815 +0.04(+0.41%)
Mar 23, 2017 9.730 9.740 9.700 9.720 80,809 -0.03(-0.31%)
Mar 22, 2017 9.700 9.750 9.614 9.750 51,609 +0.05(+0.52%)
Mar 21, 2017 9.790 9.795 9.690 9.700 48,751 -0.08(-0.82%)
Mar 20, 2017 9.760 9.820 9.750 9.780 110,398 +0.02(+0.20%)
Mar 17, 2017 9.770 9.800 9.699 9.760 159,704 -0.01(-0.10%)
Mar 16, 2017 9.830 9.830 9.750 9.770 62,288 -0.06(-0.61%)
Mar 15, 2017 9.650 9.830 9.650 9.830 99,447 +0.15(+1.55%)
Mar 14, 2017 9.650 9.690 9.590 9.680 124,423 -0.02(-0.21%)
Mar 13, 2017 9.760 9.775 9.650 9.700 172,503 -0.08(-0.82%)
Mar 10, 2017 9.800 9.840 9.760 9.780 86,387 +0.00(+0.00%)
Mar 09, 2017 9.880 9.880 9.750 9.780 188,964 -0.11(-1.11%)
Mar 08, 2017 9.950 9.955 9.870 9.890 91,133 -0.09(-0.90%)
Mar 07, 2017 10.02 10.02 9.900 9.980 124,812 -0.05(-0.50%)
Mar 06, 2017 10.05 10.05 10.01 10.03 64,796 -0.03(-0.30%)
Mar 03, 2017 10.03 10.06 10.01 10.06 136,117 +0.03(+0.30%)
Mar 02, 2017 10.09 10.09 10.02 10.03 209,721 -0.04(-0.40%)
Mar 01, 2017 10.07 10.08 10.03 10.07 156,750 +0.02(+0.20%)
Feb 28, 2017 10.00 10.05 9.990 10.05 152,709 +0.05(+0.50%)
Feb 27, 2017 10.01 10.04 9.990 10.00 90,407 -0.02(-0.20%)
Feb 24, 2017 9.960 10.02 9.950 10.02 168,670 +0.06(+0.60%)
Feb 23, 2017 9.950 9.960 9.930 9.960 85,617 +0.04(+0.40%)
Feb 22, 2017 9.920 9.920 9.890 9.920 119,689 +0.02(+0.20%)
Feb 21, 2017 9.920 9.940 9.880 9.900 186,476 +0.01(+0.10%)
Feb 17, 2017 9.890 9.890 9.890 0 +0.00(+0.00%)
Feb 16, 2017 9.930 9.950 9.880 9.890 118,801 -0.04(-0.40%)
Feb 15, 2017 9.930 9.950 9.860 9.930 184,026 +0.00(+0.00%)
Feb 14, 2017 9.940 9.950 9.860 9.930 127,094 -0.06(-0.60%)
Feb 13, 2017 10.00 10.01 9.970 9.990 147,514 +0.01(+0.10%)
Feb 10, 2017 9.980 10.04 9.980 9.980 107,358 +0.00(+0.00%)
Feb 09, 2017 9.990 10.03 9.980 9.980 175,685 -0.01(-0.10%)
Feb 08, 2017 9.960 9.990 9.960 9.990 106,174 +0.02(+0.20%)
Feb 07, 2017 9.980 10.00 9.900 9.970 181,178 -0.02(-0.20%)
Feb 06, 2017 9.960 9.990 9.950 9.990 132,933 +0.03(+0.30%)
Feb 03, 2017 9.970 9.990 9.950 9.960 98,436 -0.02(-0.20%)
Feb 02, 2017 9.950 9.980 9.905 9.980 110,831 +0.04(+0.40%)
Feb 01, 2017 9.960 9.976 9.900 9.940 150,264 +0.00(+0.00%)
Jan 31, 2017 9.930 9.940 9.890 9.940 127,791 +0.00(+0.00%)
Jan 30, 2017 9.930 9.950 9.918 9.940 101,462 -0.01(-0.10%)
Jan 27, 2017 9.950 9.950 9.870 9.950 119,785 +0.02(+0.20%)
Jan 26, 2017 9.910 9.970 9.880 9.930 150,663 +0.00(+0.00%)
Jan 25, 2017 9.900 9.935 9.870 9.930 132,472 +0.07(+0.71%)
Jan 24, 2017 9.850 9.870 9.810 9.860 151,253 +0.02(+0.20%)
Jan 23, 2017 9.780 9.840 9.780 9.840 186,349 +0.04(+0.41%)
Jan 20, 2017 9.850 9.850 9.730 9.800 234,718 -0.01(-0.10%)
Jan 19, 2017 9.830 9.860 9.760 9.810 157,814 -0.05(-0.51%)
Jan 18, 2017 9.810 9.865 9.790 9.860 201,574 +0.06(+0.61%)
Jan 17, 2017 9.880 9.885 9.770 9.800 170,280 -0.08(-0.81%)
Jan 13, 2017 9.880 9.880 9.880 0 +0.00(+0.00%)
Jan 12, 2017 9.950 9.950 9.850 9.880 234,398 -0.02(-0.20%)
Jan 11, 2017 9.930 9.950 9.870 9.900 200,522 +0.01(+0.10%)
Jan 10, 2017 9.820 9.920 9.820 9.890 230,608 +0.08(+0.82%)
Jan 09, 2017 9.870 9.930 9.770 9.810 334,711 -0.02(-0.20%)
Jan 06, 2017 9.850 9.980 9.720 9.830 988,459 -0.46(-4.47%)
Jan 05, 2017 10.26 10.34 10.26 10.29 107,184 -0.07(-0.68%)
Jan 04, 2017 10.54 10.54 10.25 10.36 59,131 +0.11(+1.07%)
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.