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 31, 2015 4.413 4.450 4.450 4.450 198,310 +0.05(+1.06%)
Dec 30, 2015 4.417 4.450 4.385 4.403 254,191 -0.04(-0.84%)
Dec 29, 2015 4.478 4.515 4.417 4.441 261,907 -0.01(-0.16%)
Dec 28, 2015 4.489 4.521 4.439 4.448 297,171 -0.04(-0.82%)
Dec 24, 2015 4.485 4.485 4.485 4.485 150,854 +0.02(+0.52%)
Dec 23, 2015 4.383 4.498 4.383 4.461 347,048 +0.09(+2.11%)
Dec 22, 2015 4.342 4.397 4.328 4.369 303,394 +0.03(+0.74%)
Dec 21, 2015 4.346 4.369 4.282 4.337 528,034 -0.00(-0.11%)
Dec 18, 2015 4.337 4.369 4.318 4.342 329,557 +0.00(+0.11%)
Dec 17, 2015 4.342 4.369 4.314 4.337 315,386 +0.02(+0.43%)
Dec 16, 2015 4.268 4.318 4.245 4.318 355,792 +0.05(+1.19%)
Dec 15, 2015 4.149 4.282 4.139 4.268 390,686 +0.13(+3.12%)
Dec 14, 2015 4.249 4.263 4.051 4.139 957,049 -0.13(-3.13%)
Dec 11, 2015 4.406 4.425 4.217 4.272 562,239 -0.18(-4.04%)
Dec 10, 2015 4.521 4.526 4.406 4.452 399,908 -0.07(-1.48%)
Dec 09, 2015 4.501 4.560 4.492 4.519 293,753 +0.03(+0.61%)
Dec 08, 2015 4.505 4.510 4.469 4.492 272,381 -0.04(-0.91%)
Dec 07, 2015 4.574 4.592 4.524 4.533 274,587 -0.05(-1.19%)
Dec 04, 2015 4.556 4.597 4.551 4.588 170,652 +0.03(+0.61%)
Dec 03, 2015 4.601 4.606 4.556 4.560 185,737 -0.03(-0.61%)
Dec 02, 2015 4.588 4.606 4.580 4.588 107,859 +0.00(+0.10%)
Dec 01, 2015 4.583 4.583 4.560 4.583 299,377 +0.02(+0.40%)
Nov 30, 2015 4.597 4.597 4.542 4.565 210,267 +0.00(+0.10%)
Nov 27, 2015 4.565 4.574 4.551 4.560 54,265 +0.01(+0.20%)
Nov 25, 2015 4.551 4.551 4.551 4.551 173,896 -0.01(-0.30%)
Nov 24, 2015 4.583 4.624 4.542 4.565 252,140 -0.05(-0.99%)
Nov 23, 2015 4.674 4.674 4.610 4.610 153,068 -0.05(-1.08%)
Nov 20, 2015 4.670 4.674 4.651 4.661 105,971 +0.00(+0.10%)
Nov 19, 2015 4.651 4.688 4.647 4.656 74,426 -0.01(-0.20%)
Nov 18, 2015 4.670 4.720 4.656 4.665 94,184 +0.01(+0.29%)
Nov 17, 2015 4.720 4.733 4.651 4.651 200,263 -0.08(-1.64%)
Nov 16, 2015 4.765 4.793 4.724 4.729 191,731 -0.03(-0.53%)
Nov 13, 2015 4.763 4.772 4.713 4.754 140,070 +0.00(+0.09%)
Nov 12, 2015 4.795 4.808 4.745 4.749 198,708 -0.05(-1.03%)
Nov 11, 2015 4.835 4.867 4.795 4.799 133,171 -0.04(-0.75%)
Nov 10, 2015 4.826 4.835 4.817 4.835 62,836 +0.00(+0.00%)
Nov 09, 2015 4.835 4.835 4.804 4.835 158,317 +0.00(+0.00%)
Nov 06, 2015 4.849 4.871 4.831 4.835 106,885 -0.04(-0.83%)
Nov 05, 2015 4.903 4.912 4.872 4.876 71,248 -0.01(-0.18%)
Nov 04, 2015 4.871 4.903 4.871 4.885 233,019 +0.02(+0.37%)
Nov 03, 2015 4.835 4.885 4.835 4.867 164,997 +0.02(+0.37%)
Nov 02, 2015 4.840 4.858 4.835 4.849 152,552 +0.01(+0.19%)
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%)
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.