Pioneer High Income Trust (NY: PHT )

9.950 USD -0.100 (-1.00%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 10.00 10.03 9.970 10.03 143,219 +0.03(+0.30%)
May 30, 2017 10.04 10.05 9.990 10.00 184,619 -0.04(-0.40%)
May 26, 2017 10.06 10.06 10.01 10.04 67,363 -0.01(-0.10%)
May 25, 2017 10.06 10.06 10.01 10.05 109,331 -0.01(-0.10%)
May 24, 2017 10.05 10.06 10.02 10.06 104,179 +0.03(+0.30%)
May 23, 2017 10.00 10.05 9.990 10.03 91,401 +0.01(+0.10%)
May 22, 2017 10.00 10.02 9.960 10.02 80,404 +0.05(+0.50%)
May 19, 2017 9.930 9.970 9.930 9.970 72,287 +0.06(+0.61%)
May 18, 2017 9.930 9.950 9.890 9.910 64,969 -0.02(-0.20%)
May 17, 2017 9.990 10.00 9.900 9.930 87,564 -0.07(-0.70%)
May 16, 2017 10.02 10.03 9.980 10.00 99,290 -0.02(-0.20%)
May 15, 2017 10.00 10.03 9.982 10.02 80,620 -0.05(-0.50%)
May 12, 2017 10.06 10.07 10.04 10.07 52,782 +0.02(+0.20%)
May 11, 2017 10.03 10.08 10.00 10.05 148,870 +0.03(+0.30%)
May 10, 2017 10.06 10.07 9.990 10.02 154,272 -0.03(-0.30%)
May 09, 2017 9.990 10.06 9.990 10.05 341,286 +0.07(+0.70%)
May 08, 2017 9.980 9.980 9.930 9.980 115,151 +0.01(+0.10%)
May 05, 2017 9.970 10.00 9.960 9.970 89,728 +0.01(+0.10%)
May 04, 2017 10.02 10.02 9.920 9.960 107,157 -0.02(-0.20%)
May 03, 2017 10.02 10.04 9.980 9.980 118,563 -0.02(-0.20%)
May 02, 2017 9.980 10.02 9.960 10.00 198,919 +0.04(+0.40%)
May 01, 2017 9.960 9.980 9.950 9.960 148,114 -0.02(-0.20%)
Apr 28, 2017 10.00 10.00 9.950 9.980 87,330 +0.00(+0.00%)
Apr 27, 2017 9.940 9.980 9.940 9.980 61,561 +0.03(+0.30%)
Apr 26, 2017 9.920 9.980 9.920 9.950 95,450 +0.01(+0.10%)
Apr 25, 2017 9.950 9.980 9.940 9.940 90,057 +0.00(+0.00%)
Apr 24, 2017 9.950 9.985 9.930 9.940 112,079 +0.01(+0.10%)
Apr 21, 2017 9.930 9.930 9.870 9.930 78,193 +0.01(+0.10%)
Apr 20, 2017 9.890 9.920 9.890 9.920 76,994 +0.05(+0.51%)
Apr 19, 2017 9.890 9.940 9.870 9.870 106,233 +0.00(+0.00%)
Apr 18, 2017 9.880 9.910 9.860 9.870 59,490 -0.01(-0.10%)
Apr 17, 2017 9.930 9.930 9.870 9.880 129,154 -0.10(-1.00%)
Apr 13, 2017 9.940 9.990 9.920 9.980 73,392 +0.04(+0.40%)
Apr 12, 2017 9.990 10.00 9.940 9.940 70,896 -0.06(-0.60%)
Apr 11, 2017 9.960 10.00 9.940 10.00 111,240 +0.04(+0.40%)
Apr 10, 2017 9.930 9.980 9.920 9.960 83,989 +0.03(+0.30%)
Apr 07, 2017 9.910 9.970 9.910 9.930 82,533 +0.01(+0.10%)
Apr 06, 2017 9.870 9.930 9.870 9.920 85,679 +0.06(+0.61%)
Apr 05, 2017 9.900 9.920 9.860 9.860 122,796 -0.04(-0.40%)
Apr 04, 2017 9.840 9.900 9.840 9.900 113,485 +0.00(+0.00%)
Apr 03, 2017 9.860 9.930 9.830 9.900 115,402 +0.03(+0.30%)
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%)
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.