Pioneer High Income Trust (NY: PHT )

7.670 +0.080 (+1.05%)
Streaming Delayed Price Updated: 3:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 5.252 5.295 5.241 5.294 399,038 +0.05(+1.02%)
Jun 29, 2017 5.262 5.265 5.219 5.241 198,193 -0.01(-0.20%)
Jun 28, 2017 5.257 5.278 5.252 5.252 323,912 +0.00(+0.00%)
Jun 27, 2017 5.252 5.268 5.235 5.252 220,566 +0.00(+0.00%)
Jun 26, 2017 5.273 5.278 5.246 5.252 187,618 -0.02(-0.30%)
Jun 23, 2017 5.268 5.268 5.248 5.268 110,375 +0.01(+0.10%)
Jun 22, 2017 5.268 5.278 5.257 5.262 116,822 +0.00(+0.00%)
Jun 21, 2017 5.300 5.305 5.252 5.262 284,721 -0.04(-0.71%)
Jun 20, 2017 5.300 5.310 5.273 5.300 249,576 +0.00(+0.00%)
Jun 19, 2017 5.310 5.321 5.289 5.300 266,592 +0.01(+0.10%)
Jun 16, 2017 5.289 5.305 5.279 5.294 124,561 +0.01(+0.20%)
Jun 15, 2017 5.305 5.305 5.282 5.284 175,323 -0.02(-0.30%)
Jun 14, 2017 5.321 5.327 5.289 5.300 389,893 -0.01(-0.20%)
Jun 13, 2017 5.305 5.310 5.273 5.310 248,403 +0.02(+0.35%)
Jun 12, 2017 5.308 5.313 5.276 5.292 172,952 -0.01(-0.20%)
Jun 09, 2017 5.308 5.318 5.292 5.302 155,871 -0.01(-0.10%)
Jun 08, 2017 5.308 5.308 5.276 5.308 165,336 +0.00(+0.00%)
Jun 07, 2017 5.318 5.318 5.292 5.308 332,155 +0.00(+0.00%)
Jun 06, 2017 5.324 5.324 5.308 5.308 182,028 -0.02(-0.40%)
Jun 05, 2017 5.329 5.340 5.318 5.329 152,680 -0.01(-0.10%)
Jun 02, 2017 5.324 5.350 5.324 5.334 255,613 +0.01(+0.20%)
Jun 01, 2017 5.334 5.345 5.318 5.324 141,056 -0.01(-0.20%)
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%)
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.