Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 5.378 5.416 5.361 5.361 177,757 -0.01(-0.21%)
Nov 29, 2017 5.405 5.405 5.361 5.372 139,736 -0.03(-0.51%)
Nov 28, 2017 5.394 5.411 5.383 5.400 183,302 +0.02(+0.31%)
Nov 27, 2017 5.416 5.416 5.372 5.383 59,202 -0.03(-0.61%)
Nov 24, 2017 5.394 5.416 5.383 5.416 71,393 +0.04(+0.82%)
Nov 22, 2017 5.394 5.400 5.367 5.372 118,314 -0.01(-0.21%)
Nov 21, 2017 5.367 5.411 5.367 5.383 157,148 +0.02(+0.41%)
Nov 20, 2017 5.389 5.389 5.344 5.361 117,398 -0.02(-0.31%)
Nov 17, 2017 5.367 5.378 5.344 5.378 215,358 +0.04(+0.73%)
Nov 16, 2017 5.356 5.367 5.339 5.339 163,127 +0.03(+0.52%)
Nov 15, 2017 5.289 5.328 5.239 5.311 274,154 +0.01(+0.26%)
Nov 14, 2017 5.352 5.358 5.292 5.297 246,133 -0.06(-1.13%)
Nov 13, 2017 5.402 5.415 5.352 5.358 220,421 -0.07(-1.22%)
Nov 10, 2017 5.451 5.457 5.413 5.424 120,304 -0.02(-0.40%)
Nov 09, 2017 5.473 5.479 5.413 5.446 409,054 -0.04(-0.80%)
Nov 08, 2017 5.495 5.495 5.473 5.490 246,264 -0.01(-0.10%)
Nov 07, 2017 5.506 5.506 5.484 5.495 148,797 -0.01(-0.10%)
Nov 06, 2017 5.495 5.501 5.480 5.501 230,477 +0.01(+0.10%)
Nov 03, 2017 5.479 5.495 5.473 5.495 146,912 +0.02(+0.40%)
Nov 02, 2017 5.501 5.501 5.468 5.473 106,011 -0.03(-0.60%)
Nov 01, 2017 5.495 5.512 5.481 5.506 204,351 +0.01(+0.20%)
Oct 31, 2017 5.495 5.495 5.484 5.495 99,609 +0.01(+0.10%)
Oct 30, 2017 5.468 5.495 5.468 5.490 156,917 +0.00(+0.00%)
Oct 27, 2017 5.490 5.490 5.468 5.490 207,359 +0.02(+0.40%)
Oct 26, 2017 5.495 5.495 5.468 5.468 154,162 -0.03(-0.60%)
Oct 25, 2017 5.512 5.512 5.473 5.501 285,872 -0.01(-0.20%)
Oct 24, 2017 5.484 5.523 5.484 5.512 166,076 +0.04(+0.70%)
Oct 23, 2017 5.517 5.517 5.473 5.473 261,615 -0.05(-0.90%)
Oct 20, 2017 5.517 5.523 5.476 5.523 264,066 +0.01(+0.20%)
Oct 19, 2017 5.490 5.512 5.468 5.512 113,545 +0.03(+0.50%)
Oct 18, 2017 5.517 5.523 5.473 5.484 164,041 -0.02(-0.40%)
Oct 17, 2017 5.534 5.545 5.490 5.506 151,336 -0.02(-0.35%)
Oct 16, 2017 5.515 5.525 5.493 5.525 162,527 +0.03(+0.50%)
Oct 13, 2017 5.487 5.509 5.487 5.498 82,755 +0.01(+0.20%)
Oct 12, 2017 5.509 5.515 5.460 5.487 158,569 -0.02(-0.30%)
Oct 11, 2017 5.498 5.525 5.493 5.504 223,046 -0.01(-0.10%)
Oct 10, 2017 5.515 5.525 5.487 5.509 235,225 +0.00(+0.00%)
Oct 09, 2017 5.487 5.525 5.471 5.509 323,519 +0.02(+0.40%)
Oct 06, 2017 5.476 5.487 5.471 5.487 157,129 +0.01(+0.20%)
Oct 05, 2017 5.471 5.476 5.452 5.476 338,151 +0.01(+0.20%)
Oct 04, 2017 5.465 5.471 5.454 5.465 160,267 +0.01(+0.10%)
Oct 03, 2017 5.471 5.476 5.451 5.460 175,393 -0.01(-0.10%)
Oct 02, 2017 5.471 5.471 5.454 5.465 141,105 -0.01(-0.10%)
Sep 29, 2017 5.454 5.482 5.449 5.471 267,299 +0.02(+0.40%)
Sep 28, 2017 5.444 5.452 5.431 5.449 158,875 +0.02(+0.30%)
Sep 27, 2017 5.449 5.449 5.422 5.433 158,567 -0.01(-0.10%)
Sep 26, 2017 5.444 5.454 5.422 5.438 223,802 +0.00(+0.00%)
Sep 25, 2017 5.427 5.438 5.422 5.438 354,727 +0.01(+0.20%)
Sep 22, 2017 5.394 5.427 5.392 5.427 127,633 +0.04(+0.71%)
Sep 21, 2017 5.411 5.411 5.378 5.389 94,054 -0.02(-0.40%)
Sep 20, 2017 5.405 5.411 5.389 5.411 147,230 +0.02(+0.30%)
Sep 19, 2017 5.367 5.427 5.367 5.394 315,867 +0.02(+0.41%)
Sep 18, 2017 5.378 5.400 5.356 5.373 235,815 -0.01(-0.10%)
Sep 15, 2017 5.389 5.389 5.367 5.378 138,221 +0.00(+0.05%)
Sep 14, 2017 5.364 5.381 5.354 5.375 211,939 +0.01(+0.10%)
Sep 13, 2017 5.370 5.370 5.354 5.370 86,891 +0.00(+0.00%)
Sep 12, 2017 5.348 5.370 5.348 5.370 150,761 +0.02(+0.41%)
Sep 11, 2017 5.364 5.375 5.343 5.348 268,232 -0.01(-0.20%)
Sep 08, 2017 5.343 5.364 5.337 5.359 164,564 +0.01(+0.10%)
Sep 07, 2017 5.370 5.370 5.354 5.354 116,763 -0.02(-0.30%)
Sep 06, 2017 5.348 5.370 5.348 5.370 72,553 +0.04(+0.71%)
Sep 05, 2017 5.375 5.381 5.327 5.332 153,803 -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.