Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 4.052 4.089 4.030 4.057 213,636 +0.03(+0.79%)
Feb 26, 2016 4.057 4.075 3.998 4.025 147,190 +0.00(+0.11%)
Feb 25, 2016 4.016 4.043 3.998 4.021 152,811 +0.03(+0.80%)
Feb 24, 2016 3.998 4.017 3.961 3.989 113,747 -0.01(-0.23%)
Feb 23, 2016 3.998 4.052 3.982 3.998 144,682 +0.00(+0.11%)
Feb 22, 2016 4.025 4.025 3.980 3.993 166,917 +0.01(+0.34%)
Feb 19, 2016 3.966 3.998 3.966 3.980 128,479 +0.02(+0.57%)
Feb 18, 2016 3.939 3.993 3.930 3.957 144,755 +0.05(+1.28%)
Feb 17, 2016 3.907 3.921 3.884 3.907 315,826 +0.03(+0.70%)
Feb 16, 2016 3.925 3.925 3.880 3.880 218,520 +0.00(+0.06%)
Feb 12, 2016 3.878 3.878 3.878 3.878 174,909 +0.04(+1.17%)
Feb 11, 2016 3.878 3.923 3.754 3.833 486,417 -0.07(-1.84%)
Feb 10, 2016 3.927 3.927 3.887 3.905 74,295 +0.01(+0.23%)
Feb 09, 2016 3.914 3.972 3.864 3.896 324,219 -0.05(-1.25%)
Feb 08, 2016 3.949 3.967 3.900 3.945 316,831 -0.04(-1.01%)
Feb 05, 2016 3.896 4.039 3.842 3.985 848,890 -0.17(-4.00%)
Feb 04, 2016 4.151 4.190 4.147 4.151 139,564 +0.01(+0.22%)
Feb 03, 2016 4.129 4.169 4.093 4.142 210,963 +0.05(+1.21%)
Feb 02, 2016 4.178 4.196 4.093 4.093 211,459 -0.09(-2.25%)
Feb 01, 2016 4.183 4.228 4.151 4.187 202,246 -0.03(-0.64%)
Jan 29, 2016 4.129 4.214 4.129 4.214 246,671 +0.09(+2.29%)
Jan 28, 2016 4.075 4.129 4.062 4.120 122,565 +0.05(+1.32%)
Jan 27, 2016 3.999 4.111 3.985 4.066 162,019 +0.07(+1.68%)
Jan 26, 2016 3.967 3.999 3.949 3.999 157,739 +0.05(+1.37%)
Jan 25, 2016 3.936 3.985 3.932 3.945 189,617 -0.02(-0.45%)
Jan 22, 2016 3.972 4.003 3.923 3.963 448,191 +0.05(+1.38%)
Jan 21, 2016 3.914 3.914 3.819 3.909 247,680 +0.03(+0.69%)
Jan 20, 2016 3.878 3.900 3.788 3.882 554,315 -0.04(-1.14%)
Jan 19, 2016 4.008 4.012 3.918 3.927 270,799 -0.07(-1.69%)
Jan 15, 2016 4.021 3.994 3.994 3.994 304,364 -0.08(-1.87%)
Jan 14, 2016 4.071 4.118 4.035 4.071 322,577 -0.02(-0.55%)
Jan 13, 2016 4.187 4.187 4.084 4.093 213,371 -0.08(-1.94%)
Jan 12, 2016 4.237 4.250 4.151 4.174 179,951 -0.05(-1.27%)
Jan 11, 2016 4.291 4.291 4.196 4.228 276,368 -0.07(-1.57%)
Jan 08, 2016 4.309 4.310 4.268 4.295 94,863 +0.02(+0.42%)
Jan 07, 2016 4.228 4.304 4.228 4.277 304,926 +0.01(+0.21%)
Jan 06, 2016 4.264 4.291 4.246 4.268 232,237 -0.01(-0.21%)
Jan 05, 2016 4.250 4.286 4.250 4.277 201,767 +0.04(+0.85%)
Jan 04, 2016 4.232 4.277 4.228 4.241 192,309 -0.04(-0.84%)
Dec 31, 2015 4.241 4.277 4.277 4.277 206,326 +0.04(+1.06%)
Dec 30, 2015 4.246 4.277 4.214 4.232 264,465 -0.04(-0.84%)
Dec 29, 2015 4.304 4.340 4.245 4.268 272,493 -0.01(-0.16%)
Dec 28, 2015 4.315 4.346 4.267 4.275 309,182 -0.04(-0.82%)
Dec 24, 2015 4.310 4.310 4.310 4.310 156,951 +0.02(+0.52%)
Dec 23, 2015 4.213 4.324 4.213 4.288 361,075 +0.09(+2.11%)
Dec 22, 2015 4.173 4.226 4.160 4.199 315,657 +0.03(+0.74%)
Dec 21, 2015 4.177 4.199 4.115 4.168 549,376 -0.00(-0.11%)
Dec 18, 2015 4.168 4.199 4.151 4.173 342,877 +0.00(+0.11%)
Dec 17, 2015 4.173 4.199 4.146 4.168 328,134 +0.02(+0.43%)
Dec 16, 2015 4.102 4.151 4.080 4.151 370,172 +0.05(+1.19%)
Dec 15, 2015 3.988 4.115 3.978 4.102 406,476 +0.12(+3.12%)
Dec 14, 2015 4.084 4.097 3.893 3.978 995,732 -0.13(-3.13%)
Dec 11, 2015 4.235 4.253 4.053 4.106 584,963 -0.17(-4.04%)
Dec 10, 2015 4.346 4.350 4.235 4.279 416,072 -0.06(-1.48%)
Dec 09, 2015 4.326 4.383 4.317 4.344 305,625 +0.03(+0.61%)
Dec 08, 2015 4.330 4.335 4.295 4.317 283,390 -0.04(-0.91%)
Dec 07, 2015 4.396 4.414 4.348 4.357 285,685 -0.05(-1.19%)
Dec 04, 2015 4.379 4.418 4.374 4.409 177,550 +0.03(+0.61%)
Dec 03, 2015 4.422 4.427 4.379 4.383 193,245 -0.03(-0.61%)
Dec 02, 2015 4.409 4.427 4.402 4.409 112,218 +0.00(+0.10%)
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.