Pioneer High Income Trust (NY: PHT )

6.740 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 5.968 6.025 5.940 5.997 219,433 +0.05(+0.86%)
Sep 29, 2016 5.997 6.002 5.900 5.945 126,898 -0.05(-0.86%)
Sep 28, 2016 5.968 6.002 5.945 5.997 87,039 +0.03(+0.48%)
Sep 27, 2016 5.934 5.991 5.922 5.968 102,070 +0.03(+0.58%)
Sep 26, 2016 5.968 5.985 5.917 5.934 128,514 -0.05(-0.76%)
Sep 23, 2016 5.962 5.979 5.934 5.979 97,416 +0.00(+0.00%)
Sep 22, 2016 5.894 6.008 5.894 5.979 126,537 +0.07(+1.26%)
Sep 21, 2016 5.843 5.928 5.808 5.905 125,108 +0.06(+1.07%)
Sep 20, 2016 5.808 5.854 5.808 5.843 48,776 +0.03(+0.59%)
Sep 19, 2016 5.803 5.848 5.803 5.808 83,789 -0.01(-0.10%)
Sep 16, 2016 5.803 5.848 5.797 5.814 119,531 +0.02(+0.39%)
Sep 15, 2016 5.746 5.843 5.740 5.791 339,933 +0.01(+0.10%)
Sep 14, 2016 5.791 5.791 5.717 5.785 113,923 +0.01(+0.15%)
Sep 13, 2016 5.805 5.828 5.732 5.777 250,474 -0.05(-0.87%)
Sep 12, 2016 5.828 5.859 5.783 5.828 361,652 -0.06(-1.06%)
Sep 09, 2016 5.992 5.992 5.856 5.890 290,299 -0.11(-1.88%)
Sep 08, 2016 6.003 6.015 5.992 6.003 157,333 -0.01(-0.09%)
Sep 07, 2016 5.998 6.009 5.986 6.009 94,791 +0.01(+0.19%)
Sep 06, 2016 5.975 6.003 5.969 5.998 206,240 -0.01(-0.09%)
Sep 02, 2016 5.975 6.003 6.003 6.003 103,745 +0.03(+0.47%)
Sep 01, 2016 5.969 5.986 5.935 5.975 65,783 +0.02(+0.28%)
Aug 31, 2016 5.952 5.998 5.930 5.958 125,144 +0.00(+0.00%)
Aug 30, 2016 6.009 6.026 5.926 5.958 158,092 -0.03(-0.47%)
Aug 29, 2016 5.998 5.998 5.981 5.986 78,844 -0.02(-0.38%)
Aug 26, 2016 5.969 6.054 5.952 6.009 145,006 +0.03(+0.57%)
Aug 25, 2016 5.913 5.992 5.907 5.975 225,890 +0.04(+0.67%)
Aug 24, 2016 5.901 5.975 5.899 5.935 237,509 +0.05(+0.87%)
Aug 23, 2016 5.930 5.992 5.873 5.884 398,616 -0.07(-1.23%)
Aug 22, 2016 5.992 6.023 5.929 5.958 117,682 -0.05(-0.75%)
Aug 19, 2016 6.048 6.048 5.975 6.003 103,133 -0.03(-0.47%)
Aug 18, 2016 5.981 6.077 5.977 6.032 161,918 +0.03(+0.50%)
Aug 17, 2016 5.975 6.015 5.930 6.001 78,772 +0.01(+0.16%)
Aug 16, 2016 6.003 6.040 5.986 5.992 111,590 -0.03(-0.42%)
Aug 15, 2016 5.972 6.034 5.944 6.017 168,307 +0.08(+1.42%)
Aug 12, 2016 5.888 5.950 5.888 5.933 110,517 +0.04(+0.76%)
Aug 11, 2016 5.832 5.894 5.821 5.888 103,979 +0.07(+1.16%)
Aug 10, 2016 5.843 5.855 5.810 5.821 83,435 -0.04(-0.77%)
Aug 09, 2016 5.849 5.871 5.821 5.866 101,442 +0.02(+0.38%)
Aug 08, 2016 5.793 5.855 5.793 5.843 70,114 +0.05(+0.87%)
Aug 05, 2016 5.765 5.837 5.765 5.793 167,299 +0.04(+0.68%)
Aug 04, 2016 5.810 5.840 5.742 5.754 110,848 -0.07(-1.16%)
Aug 03, 2016 5.793 5.821 5.793 5.821 84,340 +0.00(+0.00%)
Aug 02, 2016 5.787 5.827 5.765 5.821 105,192 +0.00(+0.00%)
Aug 01, 2016 5.866 5.866 5.789 5.821 142,012 -0.05(-0.86%)
Jul 29, 2016 5.782 5.871 5.765 5.871 156,343 +0.08(+1.45%)
Jul 28, 2016 5.782 5.810 5.765 5.787 104,186 -0.01(-0.10%)
Jul 27, 2016 5.770 5.810 5.770 5.793 62,354 +0.02(+0.39%)
Jul 26, 2016 5.770 5.810 5.770 5.770 57,729 +0.00(+0.00%)
Jul 25, 2016 5.770 5.804 5.754 5.770 92,485 -0.02(-0.39%)
Jul 22, 2016 5.770 5.827 5.760 5.793 58,707 +0.03(+0.58%)
Jul 21, 2016 5.793 5.793 5.759 5.759 113,881 +0.00(+0.00%)
Jul 20, 2016 5.770 5.832 5.742 5.759 155,498 -0.01(-0.19%)
Jul 19, 2016 5.770 5.810 5.751 5.770 112,446 -0.02(-0.29%)
Jul 18, 2016 5.731 5.793 5.720 5.787 98,846 +0.06(+0.98%)
Jul 15, 2016 5.725 5.737 5.714 5.731 173,199 +0.01(+0.10%)
Jul 14, 2016 5.782 5.787 5.686 5.725 188,298 +0.04(+0.74%)
Jul 13, 2016 5.700 5.756 5.667 5.683 165,371 -0.03(-0.58%)
Jul 12, 2016 5.672 5.732 5.672 5.717 234,502 +0.06(+1.08%)
Jul 11, 2016 5.656 5.683 5.656 5.656 251,925 +0.00(+0.00%)
Jul 08, 2016 5.633 5.644 5.644 5.656 133,169 +0.01(+0.20%)
Jul 07, 2016 5.611 5.674 5.605 5.644 128,833 +0.01(+0.10%)
Jul 06, 2016 5.605 5.650 5.600 5.639 158,990 +0.01(+0.20%)
Jul 05, 2016 5.572 5.656 5.561 5.628 118,688 +0.02(+0.30%)
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.