Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 5.011 5.036 5.006 5.036 304,740 +0.03(+0.50%)
Feb 27, 2017 5.016 5.031 5.006 5.011 180,413 -0.01(-0.20%)
Feb 24, 2017 4.991 5.021 4.986 5.021 336,592 +0.03(+0.60%)
Feb 23, 2017 4.986 4.991 4.976 4.991 170,854 +0.02(+0.40%)
Feb 22, 2017 4.971 4.971 4.956 4.971 238,847 +0.01(+0.20%)
Feb 21, 2017 4.971 4.981 4.951 4.961 372,125 +0.01(+0.10%)
Feb 17, 2017 4.956 4.956 4.956 0 +0.00(+0.00%)
Feb 16, 2017 4.976 4.986 4.951 4.956 237,075 -0.02(-0.40%)
Feb 15, 2017 4.976 4.986 4.941 4.976 367,236 +0.00(+0.00%)
Feb 14, 2017 4.981 4.986 4.941 4.976 253,624 +0.00(+0.05%)
Feb 13, 2017 4.979 4.983 4.964 4.974 296,301 +0.00(+0.10%)
Feb 10, 2017 4.969 4.998 4.969 4.969 215,643 +0.00(+0.00%)
Feb 09, 2017 4.974 4.993 4.969 4.969 352,887 -0.00(-0.10%)
Feb 08, 2017 4.959 4.974 4.959 4.974 213,264 +0.01(+0.20%)
Feb 07, 2017 4.969 4.979 4.929 4.964 363,920 -0.01(-0.20%)
Feb 06, 2017 4.959 4.974 4.954 4.974 267,013 +0.01(+0.30%)
Feb 03, 2017 4.964 4.974 4.954 4.959 197,721 -0.01(-0.20%)
Feb 02, 2017 4.954 4.969 4.931 4.969 222,619 +0.02(+0.40%)
Feb 01, 2017 4.959 4.967 4.929 4.949 301,825 +0.00(+0.00%)
Jan 31, 2017 4.944 4.949 4.924 4.949 256,685 +0.00(+0.00%)
Jan 30, 2017 4.944 4.954 4.938 4.949 203,800 -0.00(-0.10%)
Jan 27, 2017 4.954 4.954 4.914 4.954 240,604 +0.01(+0.20%)
Jan 26, 2017 4.934 4.964 4.919 4.944 302,626 +0.00(+0.00%)
Jan 25, 2017 4.929 4.946 4.914 4.944 266,087 +0.03(+0.71%)
Jan 24, 2017 4.904 4.914 4.884 4.909 303,812 +0.01(+0.20%)
Jan 23, 2017 4.869 4.899 4.869 4.899 374,307 +0.02(+0.41%)
Jan 20, 2017 4.904 4.904 4.844 4.879 471,462 -0.00(-0.10%)
Jan 19, 2017 4.894 4.909 4.859 4.884 316,990 -0.02(-0.51%)
Jan 18, 2017 4.884 4.911 4.874 4.909 404,888 +0.03(+0.61%)
Jan 17, 2017 4.919 4.921 4.864 4.879 342,030 -0.01(-0.15%)
Jan 13, 2017 4.886 4.886 4.886 0 +0.00(+0.00%)
Jan 12, 2017 4.921 4.921 4.872 4.886 473,938 -0.01(-0.20%)
Jan 11, 2017 4.911 4.921 4.881 4.896 405,443 +0.00(+0.10%)
Jan 10, 2017 4.857 4.906 4.857 4.891 466,275 +0.04(+0.82%)
Jan 09, 2017 4.881 4.911 4.832 4.852 676,765 -0.01(-0.20%)
Jan 06, 2017 4.872 4.936 4.807 4.862 1,998,603 -0.23(-4.47%)
Jan 05, 2017 5.074 5.114 5.074 5.089 216,719 -0.03(-0.68%)
Jan 04, 2017 5.213 5.213 5.069 5.124 119,559 +0.05(+1.07%)
Jan 03, 2017 5.055 5.094 5.055 5.069 54,264 +0.02(+0.39%)
Dec 30, 2016 5.050 5.050 5.050 0 +0.02(+0.39%)
Dec 29, 2016 5.030 5.040 4.926 5.030 424,210 +0.02(+0.49%)
Dec 28, 2016 5.000 5.030 4.990 5.005 154,199 +0.01(+0.20%)
Dec 27, 2016 5.000 5.020 4.995 4.995 213,478 -0.02(-0.39%)
Dec 23, 2016 5.015 5.015 5.015 0 +0.01(+0.30%)
Dec 22, 2016 4.975 5.010 4.975 5.000 108,258 +0.01(+0.30%)
Dec 21, 2016 4.946 4.995 4.931 4.985 150,573 +0.02(+0.40%)
Dec 20, 2016 4.975 5.000 4.966 4.966 295,827 -0.03(-0.69%)
Dec 19, 2016 4.966 5.000 4.953 5.000 152,256 +0.03(+0.60%)
Dec 16, 2016 4.946 4.980 4.935 4.970 156,328 +0.01(+0.29%)
Dec 15, 2016 4.966 4.970 4.936 4.956 194,164 -0.00(-0.10%)
Dec 14, 2016 4.946 4.980 4.946 4.961 211,990 +0.01(+0.20%)
Dec 13, 2016 4.931 4.966 4.921 4.951 217,835 +0.05(+1.01%)
Dec 12, 2016 4.891 4.906 4.891 4.901 141,764 +0.00(+0.05%)
Dec 09, 2016 4.879 4.899 4.874 4.899 233,239 +0.04(+0.91%)
Dec 08, 2016 4.869 4.889 4.850 4.855 185,974 -0.02(-0.40%)
Dec 07, 2016 4.835 4.904 4.835 4.874 261,705 +0.03(+0.71%)
Dec 06, 2016 4.786 4.840 4.786 4.840 160,161 +0.04(+0.82%)
Dec 05, 2016 4.786 4.815 4.786 4.801 118,598 +0.00(+0.00%)
Dec 02, 2016 4.781 4.830 4.781 4.801 119,237 +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.