Pioneer High Income Trust (NY: PHT )

8.030 +0.010 (+0.12%)
Streaming Delayed Price Updated: 1:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 4.579 4.607 4.547 4.584 167,030 +0.00(+0.10%)
May 27, 2016 4.617 4.579 4.579 4.579 97,358 -0.02(-0.41%)
May 26, 2016 4.612 4.626 4.565 4.598 131,451 +0.00(+0.00%)
May 25, 2016 4.547 4.617 4.537 4.598 114,031 +0.06(+1.34%)
May 24, 2016 4.607 4.608 4.509 4.537 235,455 -0.02(-0.51%)
May 23, 2016 4.589 4.617 4.542 4.561 181,947 -0.06(-1.31%)
May 20, 2016 4.561 4.626 4.532 4.621 169,208 +0.08(+1.85%)
May 19, 2016 4.570 4.616 4.491 4.537 314,592 -0.08(-1.72%)
May 18, 2016 4.570 4.663 4.570 4.617 145,538 +0.02(+0.51%)
May 17, 2016 4.631 4.654 4.584 4.593 301,698 -0.06(-1.30%)
May 16, 2016 4.668 4.676 4.617 4.654 97,279 +0.01(+0.15%)
May 13, 2016 4.610 4.679 4.601 4.647 343,609 +0.05(+1.11%)
May 12, 2016 4.587 4.633 4.577 4.596 159,209 +0.01(+0.20%)
May 11, 2016 4.582 4.624 4.568 4.587 296,513 -0.02(-0.50%)
May 10, 2016 4.564 4.647 4.564 4.610 153,644 +0.04(+0.91%)
May 09, 2016 4.582 4.628 4.540 4.568 244,562 -0.04(-0.90%)
May 06, 2016 4.545 4.642 4.529 4.610 154,567 +0.04(+0.91%)
May 05, 2016 4.457 4.619 4.443 4.568 446,518 +0.09(+1.96%)
May 04, 2016 4.716 4.716 4.439 4.480 1,215,948 -0.34(-7.09%)
May 03, 2016 4.809 4.850 4.790 4.823 100,998 +0.01(+0.19%)
May 02, 2016 4.864 4.869 4.799 4.813 186,042 -0.05(-1.05%)
Apr 29, 2016 4.790 4.865 4.790 4.864 136,900 +0.07(+1.54%)
Apr 28, 2016 4.739 4.813 4.739 4.790 158,199 +0.01(+0.19%)
Apr 27, 2016 4.758 4.790 4.744 4.781 116,293 +0.01(+0.29%)
Apr 26, 2016 4.716 4.781 4.716 4.767 183,217 +0.03(+0.59%)
Apr 25, 2016 4.781 4.786 4.726 4.739 85,389 -0.04(-0.87%)
Apr 22, 2016 4.762 4.786 4.762 4.781 62,884 +0.02(+0.39%)
Apr 21, 2016 4.772 4.781 4.758 4.762 83,882 +0.01(+0.29%)
Apr 20, 2016 4.749 4.767 4.725 4.749 184,433 +0.00(+0.00%)
Apr 19, 2016 4.758 4.790 4.730 4.749 89,927 -0.01(-0.19%)
Apr 18, 2016 4.758 4.774 4.716 4.758 146,704 -0.01(-0.29%)
Apr 15, 2016 4.809 4.809 4.758 4.772 122,414 -0.03(-0.58%)
Apr 14, 2016 4.827 4.827 4.749 4.799 233,019 -0.01(-0.19%)
Apr 13, 2016 4.804 4.809 4.739 4.809 203,876 +0.06(+1.32%)
Apr 12, 2016 4.687 4.755 4.687 4.746 237,743 +0.06(+1.22%)
Apr 11, 2016 4.687 4.715 4.664 4.689 366,574 +0.03(+0.64%)
Apr 08, 2016 4.613 4.682 4.601 4.659 270,491 +0.07(+1.50%)
Apr 07, 2016 4.577 4.590 4.563 4.590 124,077 +0.00(+0.10%)
Apr 06, 2016 4.577 4.600 4.536 4.586 190,859 +0.05(+1.11%)
Apr 05, 2016 4.526 4.558 4.517 4.536 157,214 +0.00(+0.10%)
Apr 04, 2016 4.563 4.590 4.522 4.531 90,161 -0.04(-0.90%)
Apr 01, 2016 4.554 4.586 4.549 4.572 149,609 -0.03(-0.60%)
Mar 31, 2016 4.568 4.604 4.532 4.600 211,532 +0.05(+1.11%)
Mar 30, 2016 4.499 4.549 4.485 4.549 174,008 +0.05(+1.22%)
Mar 29, 2016 4.435 4.498 4.417 4.494 193,068 +0.05(+1.13%)
Mar 28, 2016 4.558 4.558 4.389 4.444 396,218 -0.10(-2.12%)
Mar 24, 2016 4.568 4.540 4.540 4.540 278,958 -0.06(-1.39%)
Mar 23, 2016 4.590 4.641 4.572 4.604 289,236 +0.03(+0.60%)
Mar 22, 2016 4.554 4.613 4.541 4.577 234,752 +0.04(+0.91%)
Mar 21, 2016 4.595 4.623 4.531 4.536 270,849 -0.04(-0.80%)
Mar 18, 2016 4.526 4.604 4.503 4.572 214,780 +0.05(+1.01%)
Mar 17, 2016 4.481 4.600 4.475 4.526 172,602 +0.04(+0.92%)
Mar 16, 2016 4.476 4.513 4.444 4.485 192,636 +0.02(+0.51%)
Mar 15, 2016 4.467 4.467 4.412 4.462 192,585 +0.01(+0.21%)
Mar 14, 2016 4.467 4.490 4.430 4.453 204,512 -0.01(-0.14%)
Mar 11, 2016 4.424 4.478 4.424 4.459 246,979 +0.06(+1.43%)
Mar 10, 2016 4.383 4.441 4.351 4.396 172,856 +0.01(+0.31%)
Mar 09, 2016 4.365 4.403 4.360 4.383 183,969 +0.03(+0.73%)
Mar 08, 2016 4.369 4.369 4.337 4.351 152,806 +0.00(+0.10%)
Mar 07, 2016 4.301 4.365 4.301 4.346 225,362 +0.06(+1.48%)
Mar 04, 2016 4.265 4.319 4.251 4.283 249,525 +0.05(+1.07%)
Mar 03, 2016 4.192 4.260 4.180 4.238 195,265 +0.06(+1.52%)
Mar 02, 2016 4.151 4.188 4.129 4.174 177,688 +0.05(+1.21%)
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.