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 (%)
Mar 31, 2017 5.180 5.191 5.170 5.180 332,727 +0.00(+0.00%)
Mar 30, 2017 5.165 5.180 5.159 5.180 200,063 +0.03(+0.51%)
Mar 29, 2017 5.149 5.170 5.138 5.154 136,983 +0.01(+0.20%)
Mar 28, 2017 5.117 5.154 5.117 5.144 190,689 +0.03(+0.51%)
Mar 27, 2017 5.112 5.123 5.102 5.117 84,587 -0.01(-0.10%)
Mar 24, 2017 5.117 5.133 5.102 5.123 112,059 +0.02(+0.41%)
Mar 23, 2017 5.107 5.112 5.091 5.102 153,965 -0.02(-0.31%)
Mar 22, 2017 5.091 5.117 5.046 5.117 98,330 +0.03(+0.52%)
Mar 21, 2017 5.138 5.141 5.086 5.091 92,885 -0.04(-0.82%)
Mar 20, 2017 5.123 5.154 5.117 5.133 210,340 +0.01(+0.20%)
Mar 17, 2017 5.128 5.144 5.091 5.123 304,283 -0.01(-0.10%)
Mar 16, 2017 5.159 5.159 5.117 5.128 118,677 -0.03(-0.61%)
Mar 15, 2017 5.065 5.159 5.065 5.159 189,475 +0.08(+1.55%)
Mar 14, 2017 5.065 5.086 5.033 5.081 237,062 -0.01(-0.21%)
Mar 13, 2017 5.123 5.130 5.065 5.091 328,669 -0.01(-0.15%)
Mar 10, 2017 5.109 5.130 5.089 5.099 165,693 +0.00(+0.00%)
Mar 09, 2017 5.151 5.151 5.083 5.099 362,440 -0.06(-1.11%)
Mar 08, 2017 5.188 5.190 5.146 5.156 174,796 -0.05(-0.90%)
Mar 07, 2017 5.224 5.224 5.162 5.203 239,394 -0.03(-0.50%)
Mar 06, 2017 5.240 5.240 5.219 5.229 124,281 -0.02(-0.30%)
Mar 03, 2017 5.229 5.245 5.219 5.245 261,078 +0.02(+0.30%)
Mar 02, 2017 5.261 5.261 5.224 5.229 402,253 -0.02(-0.40%)
Mar 01, 2017 5.250 5.255 5.229 5.250 300,653 +0.01(+0.20%)
Feb 28, 2017 5.214 5.240 5.208 5.240 292,902 +0.03(+0.50%)
Feb 27, 2017 5.219 5.234 5.208 5.214 173,404 -0.01(-0.20%)
Feb 24, 2017 5.193 5.224 5.188 5.224 323,516 +0.03(+0.60%)
Feb 23, 2017 5.188 5.193 5.177 5.193 164,217 +0.02(+0.40%)
Feb 22, 2017 5.172 5.172 5.156 5.172 229,568 +0.01(+0.20%)
Feb 21, 2017 5.172 5.182 5.151 5.162 357,668 +0.01(+0.10%)
Feb 17, 2017 5.156 5.156 5.156 0 +0.00(+0.00%)
Feb 16, 2017 5.177 5.188 5.151 5.156 227,865 -0.02(-0.40%)
Feb 15, 2017 5.177 5.188 5.141 5.177 352,969 +0.00(+0.00%)
Feb 14, 2017 5.182 5.188 5.141 5.177 243,771 +0.00(+0.05%)
Feb 13, 2017 5.180 5.185 5.164 5.175 284,791 +0.01(+0.10%)
Feb 10, 2017 5.169 5.200 5.169 5.169 207,265 +0.00(+0.00%)
Feb 09, 2017 5.175 5.195 5.169 5.169 339,178 -0.01(-0.10%)
Feb 08, 2017 5.159 5.175 5.159 5.175 204,979 +0.01(+0.20%)
Feb 07, 2017 5.169 5.180 5.128 5.164 349,783 -0.01(-0.20%)
Feb 06, 2017 5.159 5.175 5.154 5.175 256,641 +0.02(+0.30%)
Feb 03, 2017 5.164 5.175 5.154 5.159 190,040 -0.01(-0.20%)
Feb 02, 2017 5.154 5.169 5.131 5.169 213,970 +0.02(+0.40%)
Feb 01, 2017 5.159 5.168 5.128 5.149 290,100 +0.00(+0.00%)
Jan 31, 2017 5.143 5.149 5.123 5.149 246,713 +0.00(+0.00%)
Jan 30, 2017 5.143 5.154 5.137 5.149 195,882 -0.01(-0.10%)
Jan 27, 2017 5.154 5.154 5.112 5.154 231,257 +0.01(+0.20%)
Jan 26, 2017 5.133 5.164 5.118 5.143 290,870 +0.00(+0.00%)
Jan 25, 2017 5.128 5.146 5.112 5.143 255,751 +0.04(+0.71%)
Jan 24, 2017 5.102 5.112 5.081 5.107 292,009 +0.01(+0.20%)
Jan 23, 2017 5.066 5.097 5.066 5.097 359,766 +0.02(+0.41%)
Jan 20, 2017 5.102 5.102 5.040 5.076 453,147 -0.01(-0.10%)
Jan 19, 2017 5.092 5.107 5.055 5.081 304,676 -0.03(-0.51%)
Jan 18, 2017 5.081 5.110 5.071 5.107 389,159 +0.03(+0.61%)
Jan 17, 2017 5.118 5.120 5.061 5.076 328,743 -0.01(-0.15%)
Jan 13, 2017 5.084 5.084 5.084 0 +0.00(+0.00%)
Jan 12, 2017 5.120 5.120 5.068 5.084 455,526 -0.01(-0.20%)
Jan 11, 2017 5.110 5.120 5.079 5.094 389,692 +0.01(+0.10%)
Jan 10, 2017 5.053 5.104 5.053 5.089 448,161 +0.04(+0.82%)
Jan 09, 2017 5.079 5.110 5.027 5.048 650,473 -0.01(-0.20%)
Jan 06, 2017 5.068 5.135 5.002 5.058 1,920,960 -0.24(-4.47%)
Jan 05, 2017 5.279 5.321 5.279 5.295 208,300 -0.04(-0.68%)
Jan 04, 2017 5.424 5.424 5.274 5.331 114,914 +0.06(+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.