Pioneer High Income Trust (NY: PHT )

8.013 -0.007 (-0.09%)
Streaming Delayed Price Updated: 9:49 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 4.052 4.088 4.029 4.056 213,678 +0.03(+0.79%)
Feb 26, 2016 4.056 4.074 3.997 4.024 147,218 +0.00(+0.11%)
Feb 25, 2016 4.015 4.043 3.997 4.020 152,841 +0.03(+0.80%)
Feb 24, 2016 3.997 4.017 3.960 3.988 113,769 -0.01(-0.23%)
Feb 23, 2016 3.997 4.052 3.981 3.997 144,710 +0.00(+0.11%)
Feb 22, 2016 4.024 4.024 3.979 3.993 166,949 +0.01(+0.34%)
Feb 19, 2016 3.965 3.997 3.965 3.979 128,504 +0.02(+0.57%)
Feb 18, 2016 3.938 3.993 3.929 3.956 144,783 +0.05(+1.28%)
Feb 17, 2016 3.906 3.920 3.884 3.906 315,887 +0.03(+0.70%)
Feb 16, 2016 3.925 3.925 3.879 3.879 218,562 +0.00(+0.06%)
Feb 12, 2016 3.877 3.877 3.877 3.877 174,943 +0.04(+1.17%)
Feb 11, 2016 3.877 3.922 3.753 3.832 486,511 -0.07(-1.84%)
Feb 10, 2016 3.926 3.926 3.886 3.904 74,309 +0.01(+0.23%)
Feb 09, 2016 3.913 3.971 3.863 3.895 324,282 -0.05(-1.25%)
Feb 08, 2016 3.949 3.967 3.899 3.944 316,892 -0.04(-1.01%)
Feb 05, 2016 3.895 4.038 3.841 3.985 849,054 -0.17(-4.00%)
Feb 04, 2016 4.151 4.189 4.146 4.151 139,591 +0.01(+0.22%)
Feb 03, 2016 4.128 4.169 4.092 4.142 211,003 +0.05(+1.21%)
Feb 02, 2016 4.178 4.196 4.092 4.092 211,500 -0.09(-2.25%)
Feb 01, 2016 4.182 4.227 4.151 4.187 202,285 -0.03(-0.64%)
Jan 29, 2016 4.128 4.213 4.128 4.213 246,719 +0.09(+2.29%)
Jan 28, 2016 4.074 4.128 4.061 4.119 122,589 +0.05(+1.32%)
Jan 27, 2016 3.998 4.110 3.985 4.065 162,051 +0.07(+1.68%)
Jan 26, 2016 3.967 3.998 3.949 3.998 157,769 +0.05(+1.37%)
Jan 25, 2016 3.935 3.985 3.931 3.944 189,654 -0.02(-0.45%)
Jan 22, 2016 3.971 4.003 3.922 3.962 448,278 +0.05(+1.38%)
Jan 21, 2016 3.913 3.913 3.819 3.908 247,728 +0.03(+0.69%)
Jan 20, 2016 3.877 3.899 3.787 3.881 554,423 -0.04(-1.14%)
Jan 19, 2016 4.007 4.012 3.917 3.926 270,852 -0.07(-1.69%)
Jan 15, 2016 4.021 3.994 3.994 3.994 304,423 -0.08(-1.87%)
Jan 14, 2016 4.070 4.117 4.034 4.070 322,640 -0.02(-0.55%)
Jan 13, 2016 4.187 4.187 4.083 4.092 213,413 -0.08(-1.94%)
Jan 12, 2016 4.236 4.249 4.151 4.173 179,986 -0.05(-1.27%)
Jan 11, 2016 4.290 4.290 4.196 4.227 276,421 -0.07(-1.57%)
Jan 08, 2016 4.308 4.309 4.267 4.294 94,881 +0.02(+0.42%)
Jan 07, 2016 4.227 4.303 4.227 4.276 304,985 +0.01(+0.21%)
Jan 06, 2016 4.263 4.290 4.245 4.267 232,282 -0.01(-0.21%)
Jan 05, 2016 4.249 4.285 4.249 4.276 201,806 +0.04(+0.85%)
Jan 04, 2016 4.231 4.276 4.227 4.240 192,346 -0.04(-0.84%)
Dec 31, 2015 4.240 4.276 4.276 4.276 206,366 +0.04(+1.06%)
Dec 30, 2015 4.245 4.276 4.213 4.231 264,516 -0.04(-0.84%)
Dec 29, 2015 4.303 4.339 4.245 4.267 272,546 -0.01(-0.16%)
Dec 28, 2015 4.314 4.345 4.266 4.274 309,242 -0.04(-0.82%)
Dec 24, 2015 4.309 4.309 4.309 4.309 156,981 +0.02(+0.52%)
Dec 23, 2015 4.212 4.323 4.212 4.287 361,145 +0.09(+2.11%)
Dec 22, 2015 4.172 4.225 4.159 4.199 315,718 +0.03(+0.74%)
Dec 21, 2015 4.176 4.199 4.114 4.168 549,483 -0.00(-0.11%)
Dec 18, 2015 4.168 4.199 4.150 4.172 342,944 +0.00(+0.11%)
Dec 17, 2015 4.172 4.199 4.145 4.168 328,197 +0.02(+0.43%)
Dec 16, 2015 4.101 4.150 4.079 4.150 370,244 +0.05(+1.19%)
Dec 15, 2015 3.987 4.114 3.978 4.101 406,555 +0.12(+3.12%)
Dec 14, 2015 4.083 4.097 3.893 3.977 995,925 -0.13(-3.13%)
Dec 11, 2015 4.234 4.252 4.053 4.106 585,077 -0.17(-4.04%)
Dec 10, 2015 4.345 4.349 4.234 4.278 416,152 -0.06(-1.48%)
Dec 09, 2015 4.325 4.382 4.316 4.343 305,685 +0.03(+0.61%)
Dec 08, 2015 4.330 4.334 4.295 4.316 283,445 -0.04(-0.91%)
Dec 07, 2015 4.395 4.413 4.347 4.356 285,740 -0.05(-1.19%)
Dec 04, 2015 4.378 4.417 4.373 4.408 177,584 +0.03(+0.61%)
Dec 03, 2015 4.422 4.426 4.378 4.382 193,282 -0.03(-0.61%)
Dec 02, 2015 4.408 4.426 4.401 4.408 112,240 +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.