Pioneer High Income Trust (NY: PHT )

7.498 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 5.215 5.241 5.209 5.241 292,845 +0.03(+0.50%)
Feb 27, 2017 5.220 5.236 5.209 5.215 173,370 -0.01(-0.20%)
Feb 24, 2017 5.194 5.225 5.189 5.225 323,453 +0.03(+0.60%)
Feb 23, 2017 5.189 5.194 5.178 5.194 164,185 +0.02(+0.40%)
Feb 22, 2017 5.173 5.173 5.157 5.173 229,524 +0.01(+0.20%)
Feb 21, 2017 5.173 5.183 5.152 5.163 357,599 +0.01(+0.10%)
Feb 17, 2017 5.157 5.157 5.157 0 +0.00(+0.00%)
Feb 16, 2017 5.178 5.189 5.152 5.157 227,821 -0.02(-0.40%)
Feb 15, 2017 5.178 5.189 5.142 5.178 352,901 +0.00(+0.00%)
Feb 14, 2017 5.183 5.189 5.142 5.178 243,724 +0.00(+0.05%)
Feb 13, 2017 5.181 5.186 5.165 5.176 284,735 +0.01(+0.10%)
Feb 10, 2017 5.170 5.201 5.170 5.170 207,225 +0.00(+0.00%)
Feb 09, 2017 5.176 5.196 5.170 5.170 339,112 -0.01(-0.10%)
Feb 08, 2017 5.160 5.176 5.160 5.176 204,940 +0.01(+0.20%)
Feb 07, 2017 5.170 5.181 5.129 5.165 349,715 -0.01(-0.20%)
Feb 06, 2017 5.160 5.176 5.155 5.176 256,591 +0.02(+0.30%)
Feb 03, 2017 5.165 5.176 5.155 5.160 190,004 -0.01(-0.20%)
Feb 02, 2017 5.155 5.170 5.132 5.170 213,929 +0.02(+0.40%)
Feb 01, 2017 5.160 5.169 5.129 5.150 290,044 +0.00(+0.00%)
Jan 31, 2017 5.144 5.150 5.124 5.150 246,666 +0.00(+0.00%)
Jan 30, 2017 5.144 5.155 5.138 5.150 195,844 -0.01(-0.10%)
Jan 27, 2017 5.155 5.155 5.113 5.155 231,212 +0.01(+0.20%)
Jan 26, 2017 5.134 5.165 5.119 5.144 290,814 +0.00(+0.00%)
Jan 25, 2017 5.129 5.147 5.113 5.144 255,701 +0.04(+0.71%)
Jan 24, 2017 5.103 5.113 5.082 5.108 291,953 +0.01(+0.20%)
Jan 23, 2017 5.067 5.098 5.067 5.098 359,696 +0.02(+0.41%)
Jan 20, 2017 5.103 5.103 5.041 5.077 453,059 -0.01(-0.10%)
Jan 19, 2017 5.093 5.108 5.056 5.082 304,617 -0.03(-0.51%)
Jan 18, 2017 5.082 5.111 5.072 5.108 389,084 +0.03(+0.61%)
Jan 17, 2017 5.119 5.121 5.062 5.077 328,679 -0.01(-0.15%)
Jan 13, 2017 5.085 5.085 5.085 0 +0.00(+0.00%)
Jan 12, 2017 5.121 5.121 5.069 5.085 455,438 -0.01(-0.20%)
Jan 11, 2017 5.111 5.121 5.080 5.095 389,616 +0.01(+0.10%)
Jan 10, 2017 5.054 5.105 5.054 5.090 448,074 +0.04(+0.82%)
Jan 09, 2017 5.080 5.111 5.028 5.049 650,347 -0.01(-0.20%)
Jan 06, 2017 5.069 5.136 5.003 5.059 1,920,588 -0.24(-4.47%)
Jan 05, 2017 5.280 5.322 5.280 5.296 208,259 -0.04(-0.68%)
Jan 04, 2017 5.425 5.425 5.275 5.332 114,892 +0.06(+1.07%)
Jan 03, 2017 5.260 5.301 5.260 5.275 52,146 +0.02(+0.39%)
Dec 30, 2016 5.255 5.255 5.255 0 +0.02(+0.39%)
Dec 29, 2016 5.234 5.244 5.126 5.234 407,651 +0.03(+0.49%)
Dec 28, 2016 5.203 5.234 5.193 5.208 148,179 +0.01(+0.20%)
Dec 27, 2016 5.203 5.224 5.198 5.198 205,145 -0.02(-0.39%)
Dec 23, 2016 5.219 5.219 5.219 0 +0.02(+0.30%)
Dec 22, 2016 5.178 5.214 5.178 5.203 104,032 +0.02(+0.30%)
Dec 21, 2016 5.147 5.198 5.132 5.188 144,696 +0.02(+0.40%)
Dec 20, 2016 5.178 5.203 5.167 5.167 284,280 -0.04(-0.69%)
Dec 19, 2016 5.167 5.203 5.154 5.203 146,312 +0.03(+0.60%)
Dec 16, 2016 5.147 5.183 5.135 5.172 150,225 +0.02(+0.29%)
Dec 15, 2016 5.167 5.172 5.136 5.157 186,585 -0.01(-0.10%)
Dec 14, 2016 5.147 5.183 5.147 5.162 203,715 +0.01(+0.20%)
Dec 13, 2016 5.131 5.167 5.121 5.152 209,332 +0.05(+1.01%)
Dec 12, 2016 5.090 5.105 5.090 5.100 136,230 +0.00(+0.05%)
Dec 09, 2016 5.077 5.098 5.072 5.098 224,135 +0.05(+0.91%)
Dec 08, 2016 5.067 5.088 5.047 5.052 178,715 -0.02(-0.40%)
Dec 07, 2016 5.031 5.103 5.031 5.072 251,490 +0.04(+0.71%)
Dec 06, 2016 4.980 5.037 4.980 5.037 153,909 +0.04(+0.82%)
Dec 05, 2016 4.980 5.011 4.980 4.996 113,969 +0.00(+0.00%)
Dec 02, 2016 4.975 5.026 4.975 4.996 114,582 +0.01(+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.