Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 5.318 5.334 5.302 5.334 269,295 +0.02(+0.30%)
May 30, 2017 5.340 5.345 5.313 5.318 347,139 -0.02(-0.40%)
May 26, 2017 5.350 5.350 5.324 5.340 126,662 -0.01(-0.10%)
May 25, 2017 5.350 5.350 5.324 5.345 205,575 -0.01(-0.10%)
May 24, 2017 5.345 5.350 5.329 5.350 195,888 +0.02(+0.30%)
May 23, 2017 5.318 5.345 5.313 5.334 171,861 +0.01(+0.10%)
May 22, 2017 5.318 5.329 5.297 5.329 151,183 +0.03(+0.50%)
May 19, 2017 5.281 5.302 5.281 5.302 135,921 +0.03(+0.61%)
May 18, 2017 5.281 5.292 5.260 5.270 122,161 -0.01(-0.20%)
May 17, 2017 5.313 5.318 5.265 5.281 164,646 -0.04(-0.70%)
May 16, 2017 5.329 5.332 5.308 5.318 186,695 -0.01(-0.20%)
May 15, 2017 5.318 5.334 5.309 5.329 151,589 +0.01(+0.15%)
May 12, 2017 5.316 5.321 5.305 5.321 99,890 +0.01(+0.20%)
May 11, 2017 5.300 5.326 5.284 5.310 281,739 +0.02(+0.30%)
May 10, 2017 5.316 5.321 5.279 5.295 291,962 -0.02(-0.30%)
May 09, 2017 5.279 5.316 5.279 5.310 645,890 +0.04(+0.70%)
May 08, 2017 5.273 5.273 5.247 5.273 217,925 +0.01(+0.10%)
May 05, 2017 5.268 5.284 5.263 5.268 169,811 +0.01(+0.10%)
May 04, 2017 5.295 5.295 5.242 5.263 202,796 -0.01(-0.20%)
May 03, 2017 5.295 5.305 5.273 5.273 224,382 -0.01(-0.20%)
May 02, 2017 5.273 5.295 5.263 5.284 376,458 +0.02(+0.40%)
May 01, 2017 5.263 5.273 5.258 5.263 280,308 -0.01(-0.20%)
Apr 28, 2017 5.284 5.284 5.258 5.273 165,273 +0.00(+0.00%)
Apr 27, 2017 5.252 5.273 5.252 5.273 116,505 +0.02(+0.30%)
Apr 26, 2017 5.242 5.273 5.242 5.258 180,640 +0.01(+0.10%)
Apr 25, 2017 5.258 5.273 5.252 5.252 170,434 +0.00(+0.00%)
Apr 24, 2017 5.258 5.276 5.247 5.252 212,111 +0.01(+0.10%)
Apr 21, 2017 5.247 5.247 5.215 5.247 147,981 +0.01(+0.10%)
Apr 20, 2017 5.226 5.242 5.226 5.242 145,712 +0.03(+0.51%)
Apr 19, 2017 5.226 5.252 5.215 5.215 201,047 +0.00(+0.00%)
Apr 18, 2017 5.221 5.236 5.210 5.215 112,585 -0.01(-0.10%)
Apr 17, 2017 5.247 5.247 5.215 5.221 244,426 -0.02(-0.35%)
Apr 13, 2017 5.218 5.244 5.208 5.239 139,806 +0.02(+0.40%)
Apr 12, 2017 5.244 5.250 5.218 5.218 135,051 -0.03(-0.60%)
Apr 11, 2017 5.229 5.250 5.218 5.250 211,903 +0.02(+0.40%)
Apr 10, 2017 5.213 5.239 5.208 5.229 159,992 +0.02(+0.30%)
Apr 07, 2017 5.202 5.234 5.202 5.213 157,219 +0.01(+0.10%)
Apr 06, 2017 5.181 5.213 5.181 5.208 163,212 +0.03(+0.61%)
Apr 05, 2017 5.197 5.208 5.176 5.176 233,917 -0.02(-0.40%)
Apr 04, 2017 5.166 5.197 5.166 5.197 216,180 +0.00(+0.00%)
Apr 03, 2017 5.176 5.213 5.160 5.197 219,832 +0.02(+0.30%)
Mar 31, 2017 5.181 5.192 5.171 5.181 332,662 +0.00(+0.00%)
Mar 30, 2017 5.166 5.181 5.160 5.181 200,024 +0.03(+0.51%)
Mar 29, 2017 5.150 5.171 5.139 5.155 136,956 +0.01(+0.20%)
Mar 28, 2017 5.118 5.155 5.118 5.145 190,652 +0.03(+0.51%)
Mar 27, 2017 5.113 5.124 5.103 5.118 84,571 -0.01(-0.10%)
Mar 24, 2017 5.118 5.134 5.103 5.124 112,038 +0.02(+0.41%)
Mar 23, 2017 5.108 5.113 5.092 5.103 153,935 -0.02(-0.31%)
Mar 22, 2017 5.092 5.118 5.047 5.118 98,311 +0.03(+0.52%)
Mar 21, 2017 5.139 5.142 5.087 5.092 92,867 -0.04(-0.82%)
Mar 20, 2017 5.124 5.155 5.118 5.134 210,299 +0.01(+0.20%)
Mar 17, 2017 5.129 5.145 5.092 5.124 304,224 -0.01(-0.10%)
Mar 16, 2017 5.160 5.160 5.118 5.129 118,653 -0.03(-0.61%)
Mar 15, 2017 5.066 5.160 5.066 5.160 189,439 +0.08(+1.55%)
Mar 14, 2017 5.066 5.087 5.034 5.082 237,016 -0.01(-0.21%)
Mar 13, 2017 5.124 5.131 5.066 5.092 328,605 -0.01(-0.15%)
Mar 10, 2017 5.110 5.131 5.090 5.100 165,661 +0.00(+0.00%)
Mar 09, 2017 5.152 5.152 5.084 5.100 362,370 -0.06(-1.11%)
Mar 08, 2017 5.189 5.191 5.147 5.157 174,763 -0.05(-0.90%)
Mar 07, 2017 5.225 5.225 5.163 5.204 239,348 -0.03(-0.50%)
Mar 06, 2017 5.241 5.241 5.220 5.230 124,257 -0.02(-0.30%)
Mar 03, 2017 5.230 5.246 5.220 5.246 261,027 +0.02(+0.30%)
Mar 02, 2017 5.262 5.262 5.225 5.230 402,175 -0.02(-0.40%)
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.