Pioneer High Income Trust (NY: PHT )

6.770 UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 5.894 5.906 5.882 5.894 292,447 +0.00(+0.00%)
Mar 30, 2017 5.876 5.894 5.870 5.894 175,844 +0.03(+0.51%)
Mar 29, 2017 5.858 5.882 5.846 5.864 120,400 +0.01(+0.20%)
Mar 28, 2017 5.822 5.864 5.822 5.852 167,604 +0.03(+0.51%)
Mar 27, 2017 5.816 5.828 5.804 5.822 74,347 -0.01(-0.10%)
Mar 24, 2017 5.822 5.840 5.804 5.828 98,494 +0.02(+0.41%)
Mar 23, 2017 5.810 5.816 5.792 5.804 135,326 -0.02(-0.31%)
Mar 22, 2017 5.792 5.822 5.741 5.822 86,426 +0.03(+0.52%)
Mar 21, 2017 5.846 5.849 5.786 5.792 81,640 -0.05(-0.82%)
Mar 20, 2017 5.828 5.864 5.822 5.840 184,877 +0.01(+0.21%)
Mar 17, 2017 5.834 5.852 5.792 5.828 267,446 -0.01(-0.10%)
Mar 16, 2017 5.870 5.870 5.822 5.834 104,310 -0.04(-0.61%)
Mar 15, 2017 5.762 5.870 5.762 5.870 166,538 +0.09(+1.55%)
Mar 14, 2017 5.762 5.786 5.727 5.780 208,363 -0.01(-0.21%)
Mar 13, 2017 5.828 5.837 5.762 5.792 288,880 -0.01(-0.15%)
Mar 10, 2017 5.813 5.837 5.789 5.801 145,635 +0.00(+0.00%)
Mar 09, 2017 5.861 5.861 5.783 5.801 318,564 -0.07(-1.11%)
Mar 08, 2017 5.902 5.905 5.855 5.866 153,636 -0.05(-0.90%)
Mar 07, 2017 5.944 5.944 5.872 5.920 210,413 -0.03(-0.50%)
Mar 06, 2017 5.961 5.961 5.938 5.950 109,236 -0.02(-0.30%)
Mar 03, 2017 5.950 5.967 5.938 5.967 229,472 +0.02(+0.30%)
Mar 02, 2017 5.985 5.985 5.944 5.950 353,557 -0.02(-0.40%)
Mar 01, 2017 5.973 5.979 5.950 5.973 264,256 +0.01(+0.20%)
Feb 28, 2017 5.932 5.961 5.926 5.961 257,443 +0.03(+0.50%)
Feb 27, 2017 5.938 5.955 5.926 5.932 152,412 -0.01(-0.20%)
Feb 24, 2017 5.908 5.944 5.902 5.944 284,351 +0.04(+0.60%)
Feb 23, 2017 5.902 5.908 5.890 5.908 144,337 +0.02(+0.40%)
Feb 22, 2017 5.884 5.884 5.866 5.884 201,777 +0.01(+0.20%)
Feb 21, 2017 5.884 5.896 5.861 5.872 314,369 +0.01(+0.10%)
Feb 17, 2017 5.866 5.866 5.866 0 +0.00(+0.00%)
Feb 16, 2017 5.890 5.902 5.861 5.866 200,280 -0.02(-0.40%)
Feb 15, 2017 5.890 5.902 5.849 5.890 310,239 +0.00(+0.00%)
Feb 14, 2017 5.896 5.902 5.849 5.890 214,260 +0.00(+0.05%)
Feb 13, 2017 5.893 5.899 5.875 5.887 250,314 +0.01(+0.10%)
Feb 10, 2017 5.881 5.917 5.881 5.881 182,174 +0.00(+0.00%)
Feb 09, 2017 5.887 5.911 5.881 5.881 298,117 -0.01(-0.10%)
Feb 08, 2017 5.870 5.887 5.870 5.887 180,165 +0.01(+0.20%)
Feb 07, 2017 5.881 5.893 5.834 5.875 307,438 -0.01(-0.20%)
Feb 06, 2017 5.870 5.887 5.864 5.887 225,572 +0.02(+0.30%)
Feb 03, 2017 5.875 5.887 5.864 5.870 167,034 -0.01(-0.20%)
Feb 02, 2017 5.864 5.881 5.837 5.881 188,067 +0.02(+0.40%)
Feb 01, 2017 5.870 5.879 5.834 5.858 254,980 +0.00(+0.00%)
Jan 31, 2017 5.852 5.858 5.828 5.858 216,846 +0.00(+0.00%)
Jan 30, 2017 5.852 5.864 5.845 5.858 172,169 -0.01(-0.10%)
Jan 27, 2017 5.864 5.864 5.817 5.864 203,261 +0.01(+0.20%)
Jan 26, 2017 5.840 5.875 5.822 5.852 255,658 +0.00(+0.00%)
Jan 25, 2017 5.834 5.855 5.817 5.852 224,789 +0.04(+0.71%)
Jan 24, 2017 5.805 5.817 5.781 5.811 256,659 +0.01(+0.20%)
Jan 23, 2017 5.763 5.799 5.763 5.799 316,213 +0.02(+0.41%)
Jan 20, 2017 5.805 5.805 5.734 5.775 398,289 -0.01(-0.10%)
Jan 19, 2017 5.793 5.811 5.752 5.781 267,792 -0.03(-0.51%)
Jan 18, 2017 5.781 5.814 5.769 5.811 342,048 +0.04(+0.61%)
Jan 17, 2017 5.822 5.825 5.758 5.775 288,945 -0.01(-0.15%)
Jan 13, 2017 5.784 5.784 5.784 0 +0.00(+0.00%)
Jan 12, 2017 5.825 5.825 5.767 5.784 400,380 -0.01(-0.20%)
Jan 11, 2017 5.813 5.825 5.778 5.796 342,516 +0.01(+0.10%)
Jan 10, 2017 5.749 5.808 5.749 5.790 393,907 +0.05(+0.82%)
Jan 09, 2017 5.778 5.813 5.720 5.743 571,728 -0.01(-0.20%)
Jan 06, 2017 5.767 5.843 5.691 5.755 1,688,410 -0.27(-4.47%)
Jan 05, 2017 6.007 6.053 6.007 6.024 183,083 -0.04(-0.68%)
Jan 04, 2017 6.171 6.171 6.001 6.065 101,003 +0.06(+1.07%)
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.