Pioneer High Income Trust (NY: PHT )

7.650 +0.060 (+0.79%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 4.849 4.880 4.813 4.840 136,649 +0.00(+0.09%)
Oct 29, 2015 4.808 4.849 4.808 4.835 158,962 +0.01(+0.19%)
Oct 28, 2015 4.831 4.849 4.826 4.826 114,330 +0.00(+0.00%)
Oct 27, 2015 4.804 4.831 4.786 4.826 107,696 +0.02(+0.47%)
Oct 26, 2015 4.786 4.826 4.786 4.804 135,084 +0.00(+0.09%)
Oct 23, 2015 4.835 4.835 4.790 4.799 112,501 +0.00(+0.00%)
Oct 22, 2015 4.804 4.835 4.786 4.799 225,933 -0.02(-0.37%)
Oct 21, 2015 4.808 4.817 4.790 4.817 75,196 +0.02(+0.46%)
Oct 20, 2015 4.795 4.813 4.777 4.795 119,596 +0.01(+0.28%)
Oct 19, 2015 4.790 4.799 4.768 4.781 105,783 -0.00(-0.09%)
Oct 16, 2015 4.772 4.799 4.745 4.786 112,862 +0.03(+0.66%)
Oct 15, 2015 4.736 4.754 4.727 4.754 81,273 +0.03(+0.67%)
Oct 14, 2015 4.804 4.804 4.704 4.722 129,634 -0.06(-1.18%)
Oct 13, 2015 4.801 4.832 4.774 4.779 154,968 -0.02(-0.37%)
Oct 12, 2015 4.832 4.841 4.783 4.797 161,983 -0.00(-0.09%)
Oct 09, 2015 4.752 4.814 4.752 4.801 261,402 +0.08(+1.70%)
Oct 08, 2015 4.663 4.739 4.631 4.721 214,121 +0.06(+1.34%)
Oct 07, 2015 4.627 4.663 4.578 4.658 210,672 +0.07(+1.46%)
Oct 06, 2015 4.538 4.596 4.533 4.591 147,882 +0.07(+1.48%)
Oct 05, 2015 4.529 4.556 4.511 4.524 158,065 +0.03(+0.70%)
Oct 02, 2015 4.507 4.529 4.480 4.493 211,492 -0.02(-0.49%)
Oct 01, 2015 4.560 4.574 4.484 4.516 263,294 -0.08(-1.75%)
Sep 30, 2015 4.556 4.596 4.462 4.596 204,007 +0.08(+1.88%)
Sep 29, 2015 4.533 4.578 4.484 4.511 221,635 +0.00(+0.00%)
Sep 28, 2015 4.690 4.707 4.498 4.511 316,286 -0.17(-3.62%)
Sep 25, 2015 4.721 4.743 4.681 4.681 117,281 -0.03(-0.66%)
Sep 24, 2015 4.721 4.748 4.676 4.712 187,164 -0.04(-0.75%)
Sep 23, 2015 4.783 4.810 4.712 4.748 218,451 -0.01(-0.28%)
Sep 22, 2015 4.774 4.797 4.743 4.761 195,533 -0.03(-0.56%)
Sep 21, 2015 4.792 4.810 4.774 4.788 183,834 -0.00(-0.09%)
Sep 18, 2015 4.748 4.805 4.730 4.792 84,237 +0.04(+0.75%)
Sep 17, 2015 4.721 4.761 4.676 4.756 192,541 +0.06(+1.23%)
Sep 16, 2015 4.716 4.725 4.676 4.698 261,073 -0.00(-0.09%)
Sep 15, 2015 4.730 4.730 4.681 4.703 256,149 -0.03(-0.61%)
Sep 14, 2015 4.785 4.798 4.728 4.732 208,496 -0.03(-0.66%)
Sep 11, 2015 4.763 4.767 4.739 4.763 195,768 +0.01(+0.20%)
Sep 10, 2015 4.754 4.794 4.741 4.754 174,179 +0.01(+0.26%)
Sep 09, 2015 4.767 4.781 4.736 4.741 132,383 -0.03(-0.54%)
Sep 08, 2015 4.785 4.789 4.723 4.767 178,279 +0.03(+0.56%)
Sep 04, 2015 4.763 4.741 4.741 4.741 131,396 -0.03(-0.58%)
Sep 03, 2015 4.833 4.841 4.767 4.769 156,415 -0.02(-0.43%)
Sep 02, 2015 4.785 4.798 4.719 4.789 166,472 +0.03(+0.65%)
Sep 01, 2015 4.741 4.798 4.741 4.758 237,770 -0.01(-0.28%)
Aug 31, 2015 4.816 4.816 4.747 4.772 311,331 -0.04(-0.83%)
Aug 28, 2015 4.705 4.833 4.705 4.811 310,604 +0.11(+2.35%)
Aug 27, 2015 4.644 4.705 4.617 4.701 349,035 +0.06(+1.33%)
Aug 26, 2015 4.582 4.639 4.533 4.639 244,530 +0.14(+3.04%)
Aug 25, 2015 4.538 4.622 4.480 4.502 490,918 +0.14(+3.24%)
Aug 24, 2015 4.383 4.493 4.304 4.361 679,172 -0.22(-4.73%)
Aug 21, 2015 4.639 4.705 4.569 4.577 312,795 -0.08(-1.61%)
Aug 20, 2015 4.705 4.728 4.652 4.652 186,974 -0.08(-1.68%)
Aug 19, 2015 4.745 4.758 4.723 4.732 139,911 -0.02(-0.37%)
Aug 18, 2015 4.763 4.763 4.745 4.750 74,395 +0.00(+0.09%)
Aug 17, 2015 4.794 4.803 4.736 4.745 246,893 -0.07(-1.47%)
Aug 14, 2015 4.816 4.829 4.767 4.816 177,801 +0.00(+0.05%)
Aug 13, 2015 4.805 4.822 4.787 4.814 261,060 +0.01(+0.27%)
Aug 12, 2015 4.822 4.822 4.767 4.801 216,079 +0.01(+0.18%)
Aug 11, 2015 4.761 4.809 4.739 4.792 227,406 +0.00(+0.04%)
Aug 10, 2015 4.888 4.892 4.779 4.790 242,795 -0.10(-2.00%)
Aug 07, 2015 4.892 4.923 4.875 4.888 235,639 -0.00(-0.09%)
Aug 06, 2015 4.888 4.905 4.866 4.892 366,468 +0.00(+0.09%)
Aug 05, 2015 4.862 4.905 4.862 4.888 229,893 +0.02(+0.45%)
Aug 04, 2015 4.818 4.875 4.818 4.866 311,931 +0.04(+0.81%)
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.