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 (%)
Apr 29, 2016 4.985 5.062 4.985 5.062 131,556 +0.08(+1.54%)
Apr 28, 2016 4.932 5.009 4.932 4.985 152,023 +0.01(+0.19%)
Apr 27, 2016 4.951 4.985 4.937 4.975 111,754 +0.01(+0.29%)
Apr 26, 2016 4.908 4.975 4.908 4.961 176,066 +0.03(+0.59%)
Apr 25, 2016 4.975 4.980 4.918 4.932 82,056 -0.04(-0.87%)
Apr 22, 2016 4.956 4.980 4.956 4.975 60,429 +0.02(+0.39%)
Apr 21, 2016 4.966 4.975 4.951 4.956 80,608 +0.01(+0.29%)
Apr 20, 2016 4.941 4.961 4.917 4.941 177,234 +0.00(+0.00%)
Apr 19, 2016 4.951 4.985 4.922 4.941 86,417 -0.01(-0.19%)
Apr 18, 2016 4.951 4.967 4.908 4.951 140,977 -0.01(-0.29%)
Apr 15, 2016 5.004 5.004 4.951 4.966 117,635 -0.03(-0.58%)
Apr 14, 2016 5.023 5.023 4.941 4.994 223,923 -0.01(-0.19%)
Apr 13, 2016 4.999 5.004 4.932 5.004 195,918 +0.06(+1.32%)
Apr 12, 2016 4.877 4.949 4.877 4.939 228,462 +0.06(+1.22%)
Apr 11, 2016 4.877 4.906 4.853 4.879 352,265 +0.03(+0.64%)
Apr 08, 2016 4.801 4.872 4.788 4.848 259,932 +0.07(+1.50%)
Apr 07, 2016 4.763 4.777 4.748 4.777 119,234 +0.00(+0.10%)
Apr 06, 2016 4.763 4.786 4.720 4.772 183,409 +0.05(+1.11%)
Apr 05, 2016 4.710 4.744 4.701 4.720 151,077 +0.00(+0.10%)
Apr 04, 2016 4.748 4.777 4.705 4.715 86,642 -0.04(-0.90%)
Apr 01, 2016 4.739 4.772 4.734 4.758 143,769 -0.03(-0.60%)
Mar 31, 2016 4.753 4.791 4.716 4.786 203,275 +0.05(+1.11%)
Mar 30, 2016 4.682 4.734 4.667 4.734 167,216 +0.06(+1.22%)
Mar 29, 2016 4.615 4.680 4.596 4.677 185,532 +0.05(+1.13%)
Mar 28, 2016 4.744 4.744 4.567 4.624 380,752 -0.10(-2.12%)
Mar 24, 2016 4.753 4.725 4.725 4.725 268,069 -0.07(-1.39%)
Mar 23, 2016 4.777 4.829 4.758 4.791 277,946 +0.03(+0.60%)
Mar 22, 2016 4.739 4.801 4.725 4.763 225,589 +0.04(+0.91%)
Mar 21, 2016 4.782 4.810 4.715 4.720 260,276 -0.04(-0.80%)
Mar 18, 2016 4.710 4.791 4.686 4.758 206,396 +0.05(+1.01%)
Mar 17, 2016 4.663 4.786 4.657 4.710 165,865 +0.04(+0.92%)
Mar 16, 2016 4.658 4.696 4.624 4.667 185,116 +0.02(+0.51%)
Mar 15, 2016 4.648 4.648 4.591 4.643 185,068 +0.01(+0.21%)
Mar 14, 2016 4.648 4.672 4.610 4.634 196,529 -0.01(-0.14%)
Mar 11, 2016 4.603 4.660 4.603 4.641 237,339 +0.07(+1.43%)
Mar 10, 2016 4.561 4.622 4.528 4.575 166,109 +0.01(+0.31%)
Mar 09, 2016 4.542 4.582 4.537 4.561 176,788 +0.03(+0.73%)
Mar 08, 2016 4.547 4.547 4.514 4.528 146,841 +0.00(+0.10%)
Mar 07, 2016 4.476 4.542 4.476 4.523 216,565 +0.07(+1.48%)
Mar 04, 2016 4.438 4.495 4.424 4.457 239,785 +0.05(+1.07%)
Mar 03, 2016 4.363 4.433 4.349 4.410 187,643 +0.07(+1.52%)
Mar 02, 2016 4.320 4.358 4.296 4.344 170,752 +0.05(+1.21%)
Mar 01, 2016 4.273 4.348 4.249 4.292 564,796 +0.07(+1.68%)
Feb 29, 2016 4.216 4.254 4.193 4.221 205,337 +0.03(+0.79%)
Feb 26, 2016 4.221 4.240 4.160 4.188 141,472 +0.00(+0.11%)
Feb 25, 2016 4.178 4.207 4.160 4.183 146,875 +0.03(+0.80%)
Feb 24, 2016 4.160 4.180 4.121 4.150 109,329 -0.01(-0.23%)
Feb 23, 2016 4.160 4.216 4.143 4.160 139,062 +0.00(+0.11%)
Feb 22, 2016 4.188 4.188 4.141 4.155 160,433 +0.01(+0.34%)
Feb 19, 2016 4.126 4.160 4.126 4.141 123,488 +0.02(+0.57%)
Feb 18, 2016 4.098 4.155 4.089 4.117 139,131 +0.05(+1.28%)
Feb 17, 2016 4.065 4.079 4.041 4.065 303,557 +0.03(+0.70%)
Feb 16, 2016 4.084 4.084 4.037 4.037 210,031 +0.00(+0.06%)
Feb 12, 2016 4.034 4.034 4.034 4.034 168,114 +0.05(+1.17%)
Feb 11, 2016 4.034 4.081 3.906 3.988 467,521 -0.07(-1.84%)
Feb 10, 2016 4.086 4.086 4.044 4.062 71,409 +0.01(+0.23%)
Feb 09, 2016 4.072 4.132 4.020 4.053 311,624 -0.05(-1.25%)
Feb 08, 2016 4.109 4.128 4.058 4.104 304,522 -0.04(-1.01%)
Feb 05, 2016 4.053 4.202 3.997 4.146 815,912 -0.17(-4.00%)
Feb 04, 2016 4.319 4.359 4.315 4.319 134,142 +0.01(+0.22%)
Feb 03, 2016 4.296 4.338 4.259 4.310 202,767 +0.05(+1.21%)
Feb 02, 2016 4.347 4.366 4.259 4.259 203,245 -0.10(-2.25%)
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.