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 (%)
Dec 30, 2016 5.254 5.254 5.254 0 +0.02(+0.39%)
Dec 29, 2016 5.233 5.243 5.125 5.233 407,730 +0.03(+0.49%)
Dec 28, 2016 5.202 5.233 5.192 5.207 148,208 +0.01(+0.20%)
Dec 27, 2016 5.202 5.223 5.197 5.197 205,185 -0.02(-0.39%)
Dec 23, 2016 5.218 5.218 5.218 0 +0.02(+0.30%)
Dec 22, 2016 5.177 5.213 5.177 5.202 104,052 +0.02(+0.30%)
Dec 21, 2016 5.146 5.197 5.131 5.187 144,724 +0.02(+0.40%)
Dec 20, 2016 5.177 5.202 5.166 5.166 284,335 -0.04(-0.69%)
Dec 19, 2016 5.166 5.202 5.153 5.202 146,341 +0.03(+0.60%)
Dec 16, 2016 5.146 5.182 5.134 5.171 150,255 +0.02(+0.29%)
Dec 15, 2016 5.166 5.171 5.135 5.156 186,621 -0.01(-0.10%)
Dec 14, 2016 5.146 5.182 5.146 5.161 203,754 +0.01(+0.20%)
Dec 13, 2016 5.130 5.166 5.120 5.151 209,373 +0.05(+1.01%)
Dec 12, 2016 5.089 5.104 5.089 5.099 136,256 +0.00(+0.05%)
Dec 09, 2016 5.076 5.097 5.071 5.097 224,178 +0.05(+0.91%)
Dec 08, 2016 5.066 5.087 5.046 5.051 178,750 -0.02(-0.40%)
Dec 07, 2016 5.030 5.102 5.030 5.071 251,539 +0.04(+0.71%)
Dec 06, 2016 4.979 5.036 4.979 5.036 153,939 +0.04(+0.82%)
Dec 05, 2016 4.979 5.010 4.979 4.995 113,991 +0.00(+0.00%)
Dec 02, 2016 4.974 5.025 4.974 4.995 114,605 +0.01(+0.10%)
Dec 01, 2016 5.015 5.020 4.989 4.990 286,665 -0.04(-0.81%)
Nov 30, 2016 5.041 5.051 5.020 5.030 113,658 -0.01(-0.10%)
Nov 29, 2016 5.041 5.041 5.030 5.036 92,456 -0.01(-0.20%)
Nov 28, 2016 5.061 5.090 5.041 5.046 211,295 -0.02(-0.30%)
Nov 25, 2016 5.020 5.076 5.003 5.061 64,644 +0.04(+0.70%)
Nov 23, 2016 5.026 5.026 5.026 0 +0.01(+0.15%)
Nov 22, 2016 4.985 5.020 4.974 5.019 136,191 +0.05(+1.10%)
Nov 21, 2016 4.908 4.964 4.908 4.964 190,892 +0.05(+0.93%)
Nov 18, 2016 4.888 4.926 4.888 4.918 168,718 +0.03(+0.52%)
Nov 17, 2016 4.842 4.898 4.842 4.893 129,578 +0.04(+0.74%)
Nov 16, 2016 4.826 4.877 4.826 4.857 136,695 +0.01(+0.21%)
Nov 15, 2016 4.775 4.847 4.775 4.847 259,257 +0.06(+1.28%)
Nov 14, 2016 4.806 4.847 4.786 4.786 249,700 -0.03(-0.69%)
Nov 11, 2016 4.804 4.869 4.785 4.819 107,302 -0.02(-0.42%)
Nov 10, 2016 4.950 4.950 4.773 4.839 192,177 -0.10(-1.95%)
Nov 09, 2016 4.940 4.981 4.884 4.935 273,856 -0.06(-1.21%)
Nov 08, 2016 4.960 5.026 4.955 4.996 171,755 +0.04(+0.71%)
Nov 07, 2016 4.965 5.001 4.940 4.960 198,961 +0.03(+0.62%)
Nov 04, 2016 4.996 5.006 4.925 4.930 217,699 -0.05(-1.02%)
Nov 03, 2016 4.981 5.001 4.930 4.981 239,173 -0.02(-0.30%)
Nov 02, 2016 5.092 5.101 5.001 4.996 245,292 -0.12(-2.37%)
Nov 01, 2016 5.077 5.122 5.066 5.117 233,371 +0.04(+0.80%)
Oct 31, 2016 5.122 5.137 5.066 5.077 140,298 -0.06(-1.18%)
Oct 28, 2016 5.152 5.157 5.097 5.137 64,392 -0.01(-0.10%)
Oct 27, 2016 5.183 5.188 5.132 5.142 174,210 -0.05(-0.88%)
Oct 26, 2016 5.218 5.228 5.188 5.188 100,050 -0.03(-0.58%)
Oct 25, 2016 5.213 5.228 5.209 5.218 101,347 +0.00(+0.01%)
Oct 24, 2016 5.223 5.233 5.203 5.218 98,149 -0.02(-0.30%)
Oct 21, 2016 5.203 5.249 5.157 5.233 107,221 +0.04(+0.68%)
Oct 20, 2016 5.183 5.203 5.138 5.198 54,717 +0.02(+0.39%)
Oct 19, 2016 5.097 5.198 5.097 5.178 373,604 +0.06(+1.19%)
Oct 18, 2016 5.122 5.132 5.082 5.117 236,842 +0.02(+0.30%)
Oct 17, 2016 5.198 5.198 5.092 5.102 172,511 -0.10(-1.94%)
Oct 14, 2016 5.203 5.218 5.157 5.203 152,356 +0.01(+0.15%)
Oct 13, 2016 5.180 5.195 5.155 5.195 203,163 +0.00(+0.00%)
Oct 12, 2016 5.205 5.220 5.180 5.195 155,319 -0.01(-0.19%)
Oct 11, 2016 5.231 5.241 5.180 5.205 226,185 -0.02(-0.29%)
Oct 10, 2016 5.205 5.241 5.205 5.220 135,229 -0.01(-0.10%)
Oct 07, 2016 5.231 5.231 5.195 5.226 123,923 -0.01(-0.10%)
Oct 06, 2016 5.236 5.241 5.215 5.231 151,341 -0.02(-0.38%)
Oct 05, 2016 5.241 5.256 5.220 5.251 149,090 +0.03(+0.58%)
Oct 04, 2016 5.241 5.266 5.175 5.220 123,388 -0.04(-0.67%)
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.