Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 4.815 4.815 4.746 4.771 311,392 -0.04(-0.83%)
Aug 28, 2015 4.705 4.833 4.705 4.810 310,664 +0.11(+2.35%)
Aug 27, 2015 4.643 4.704 4.616 4.700 349,103 +0.06(+1.33%)
Aug 26, 2015 4.581 4.638 4.532 4.638 244,577 +0.14(+3.04%)
Aug 25, 2015 4.537 4.621 4.479 4.502 491,013 +0.14(+3.24%)
Aug 24, 2015 4.382 4.492 4.303 4.360 679,304 -0.22(-4.73%)
Aug 21, 2015 4.638 4.705 4.568 4.577 312,855 -0.08(-1.61%)
Aug 20, 2015 4.705 4.727 4.652 4.652 187,010 -0.08(-1.68%)
Aug 19, 2015 4.744 4.758 4.722 4.731 139,939 -0.02(-0.37%)
Aug 18, 2015 4.762 4.762 4.744 4.749 74,409 +0.00(+0.09%)
Aug 17, 2015 4.793 4.802 4.735 4.744 246,941 -0.07(-1.47%)
Aug 14, 2015 4.815 4.828 4.766 4.815 177,836 +0.00(+0.05%)
Aug 13, 2015 4.804 4.821 4.786 4.813 261,110 +0.01(+0.27%)
Aug 12, 2015 4.821 4.821 4.766 4.800 216,121 +0.01(+0.18%)
Aug 11, 2015 4.760 4.808 4.738 4.791 227,451 +0.00(+0.04%)
Aug 10, 2015 4.887 4.891 4.778 4.789 242,842 -0.10(-2.00%)
Aug 07, 2015 4.891 4.922 4.874 4.887 235,685 -0.00(-0.09%)
Aug 06, 2015 4.887 4.904 4.865 4.891 366,539 +0.00(+0.09%)
Aug 05, 2015 4.861 4.904 4.861 4.887 229,937 +0.02(+0.45%)
Aug 04, 2015 4.817 4.874 4.817 4.865 311,992 +0.04(+0.81%)
Aug 03, 2015 4.791 4.839 4.786 4.826 337,234 +0.01(+0.27%)
Jul 31, 2015 4.830 4.843 4.765 4.813 241,663 +0.00(+0.09%)
Jul 30, 2015 4.791 4.848 4.743 4.808 335,574 +0.01(+0.27%)
Jul 29, 2015 4.756 4.795 4.737 4.795 234,315 +0.05(+1.09%)
Jul 28, 2015 4.664 4.773 4.647 4.744 241,785 +0.10(+2.19%)
Jul 27, 2015 4.642 4.674 4.612 4.642 368,618 -0.02(-0.36%)
Jul 24, 2015 4.760 4.773 4.642 4.659 361,842 -0.10(-2.14%)
Jul 23, 2015 4.808 4.808 4.760 4.760 231,561 -0.02(-0.37%)
Jul 22, 2015 4.821 4.821 4.769 4.778 330,122 -0.03(-0.64%)
Jul 21, 2015 4.922 4.952 4.804 4.808 406,541 -0.13(-2.57%)
Jul 20, 2015 5.014 5.014 4.926 4.935 211,372 -0.07(-1.40%)
Jul 17, 2015 5.062 5.062 5.000 5.005 136,008 -0.04(-0.78%)
Jul 16, 2015 5.075 5.079 5.044 5.044 225,365 -0.02(-0.34%)
Jul 15, 2015 5.049 5.062 5.022 5.062 181,007 +0.02(+0.39%)
Jul 14, 2015 5.033 5.042 5.003 5.042 178,263 -0.01(-0.26%)
Jul 13, 2015 5.033 5.055 4.986 5.055 291,948 +0.03(+0.52%)
Jul 10, 2015 5.016 5.038 4.987 5.029 192,782 +0.05(+0.95%)
Jul 09, 2015 5.025 5.025 4.977 4.981 142,913 -0.03(-0.60%)
Jul 08, 2015 5.059 5.059 4.973 5.012 313,104 -0.06(-1.19%)
Jul 07, 2015 5.012 5.072 4.977 5.072 249,554 +0.07(+1.47%)
Jul 06, 2015 5.007 5.029 4.994 4.999 237,200 -0.06(-1.28%)
Jul 02, 2015 5.046 5.064 5.064 5.064 208,133 +0.00(+0.09%)
Jul 01, 2015 5.046 5.059 5.029 5.059 281,706 +0.03(+0.60%)
Jun 30, 2015 4.904 5.029 4.904 5.029 712,812 +0.16(+3.19%)
Jun 29, 2015 4.895 4.930 4.778 4.873 469,019 -0.07(-1.40%)
Jun 26, 2015 4.994 5.012 4.921 4.942 274,049 -0.06(-1.30%)
Jun 25, 2015 5.094 5.115 5.003 5.007 296,601 -0.08(-1.53%)
Jun 24, 2015 5.033 5.098 5.033 5.085 557,205 +0.06(+1.20%)
Jun 23, 2015 4.947 5.025 4.938 5.025 279,465 +0.05(+1.05%)
Jun 22, 2015 4.934 5.003 4.934 4.972 298,363 +0.03(+0.69%)
Jun 19, 2015 4.921 4.942 4.886 4.938 686,451 +0.00(+0.00%)
Jun 18, 2015 5.025 5.042 4.921 4.938 659,463 -0.10(-2.06%)
Jun 17, 2015 5.038 5.059 4.999 5.042 628,199 -0.01(-0.26%)
Jun 16, 2015 5.124 5.141 5.025 5.055 607,955 -0.09(-1.68%)
Jun 15, 2015 5.115 5.154 5.090 5.141 356,664 +0.02(+0.46%)
Jun 12, 2015 5.113 5.148 5.113 5.118 260,971 -0.03(-0.58%)
Jun 11, 2015 5.156 5.174 5.147 5.148 220,019 -0.01(-0.26%)
Jun 10, 2015 5.199 5.203 5.160 5.161 335,628 -0.01(-0.24%)
Jun 09, 2015 5.152 5.195 5.152 5.173 261,022 +0.00(+0.08%)
Jun 08, 2015 5.242 5.246 5.113 5.169 796,111 -0.05(-0.98%)
Jun 05, 2015 5.276 5.304 5.208 5.220 373,976 -0.09(-1.69%)
Jun 04, 2015 5.332 5.351 5.298 5.310 209,340 -0.03(-0.64%)
Jun 03, 2015 5.353 5.366 5.332 5.345 225,889 -0.01(-0.16%)
Jun 02, 2015 5.370 5.396 5.353 5.353 124,547 -0.02(-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.