Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 5.208 5.229 5.159 5.183 198,626 +0.00(+0.00%)
May 28, 2015 5.163 5.200 5.150 5.183 206,413 +0.02(+0.40%)
May 27, 2015 5.245 5.249 5.163 5.163 193,064 -0.07(-1.34%)
May 26, 2015 5.303 5.303 5.217 5.233 204,529 -0.05(-1.01%)
May 22, 2015 5.311 5.286 5.286 5.286 154,725 -0.01(-0.23%)
May 21, 2015 5.278 5.327 5.253 5.299 334,806 +0.00(+0.08%)
May 20, 2015 5.294 5.294 5.261 5.294 199,294 +0.02(+0.47%)
May 19, 2015 5.237 5.290 5.233 5.270 197,540 +0.00(+0.08%)
May 18, 2015 5.282 5.303 5.257 5.266 246,091 -0.00(-0.08%)
May 15, 2015 5.233 5.294 5.216 5.270 230,140 +0.05(+0.99%)
May 14, 2015 5.202 5.235 5.202 5.218 251,387 +0.04(+0.71%)
May 13, 2015 5.141 5.251 5.141 5.182 302,452 +0.04(+0.79%)
May 12, 2015 5.100 5.161 5.080 5.141 435,353 +0.02(+0.32%)
May 11, 2015 5.190 5.206 5.120 5.124 772,800 -0.09(-1.64%)
May 08, 2015 5.165 5.243 5.161 5.210 544,518 -0.02(-0.31%)
May 07, 2015 5.308 5.308 5.226 5.226 406,423 -0.07(-1.31%)
May 06, 2015 5.231 5.320 5.231 5.296 174,242 +0.04(+0.71%)
May 05, 2015 5.316 5.324 5.239 5.258 478,785 -0.07(-1.24%)
May 04, 2015 5.292 5.341 5.284 5.324 254,755 +0.01(+0.23%)
May 01, 2015 5.275 5.324 5.263 5.312 167,538 +0.03(+0.62%)
Apr 30, 2015 5.300 5.304 5.263 5.279 364,979 -0.01(-0.15%)
Apr 29, 2015 5.284 5.304 5.267 5.288 370,626 -0.02(-0.39%)
Apr 28, 2015 5.308 5.345 5.304 5.308 131,315 +0.00(+0.08%)
Apr 27, 2015 5.312 5.341 5.304 5.304 150,004 -0.01(-0.23%)
Apr 24, 2015 5.259 5.337 5.243 5.316 201,073 +0.05(+0.93%)
Apr 23, 2015 5.259 5.279 5.255 5.267 130,398 +0.01(+0.16%)
Apr 22, 2015 5.263 5.292 5.259 5.259 210,708 -0.01(-0.15%)
Apr 21, 2015 5.259 5.288 5.255 5.267 152,903 +0.01(+0.23%)
Apr 20, 2015 5.226 5.263 5.226 5.255 148,783 +0.04(+0.70%)
Apr 17, 2015 5.222 5.222 5.206 5.218 183,926 -0.00(-0.08%)
Apr 16, 2015 5.222 5.226 5.202 5.222 182,516 -0.00(-0.08%)
Apr 15, 2015 5.190 5.235 5.190 5.226 257,230 +0.04(+0.79%)
Apr 14, 2015 5.157 5.202 5.157 5.186 267,640 +0.03(+0.55%)
Apr 13, 2015 5.239 5.269 5.141 5.157 481,647 -0.08(-1.60%)
Apr 10, 2015 5.204 5.261 5.196 5.241 335,208 +0.00(+0.08%)
Apr 09, 2015 5.269 5.285 5.200 5.237 348,881 -0.04(-0.69%)
Apr 08, 2015 5.281 5.293 5.261 5.273 185,805 -0.01(-0.15%)
Apr 07, 2015 5.326 5.338 5.281 5.281 414,264 -0.04(-0.76%)
Apr 06, 2015 5.281 5.346 5.281 5.322 250,062 +0.03(+0.53%)
Apr 02, 2015 5.237 5.293 5.293 5.293 360,556 +0.04(+0.85%)
Apr 01, 2015 5.229 5.257 5.188 5.249 298,942 +0.04(+0.85%)
Mar 31, 2015 5.168 5.204 5.164 5.204 387,177 +0.02(+0.31%)
Mar 30, 2015 5.111 5.229 5.107 5.188 452,740 +0.11(+2.07%)
Mar 27, 2015 5.034 5.115 5.034 5.083 506,198 +0.02(+0.40%)
Mar 26, 2015 5.136 5.152 4.974 5.063 969,513 -0.08(-1.65%)
Mar 25, 2015 5.273 5.273 5.127 5.148 765,965 -0.15(-2.75%)
Mar 24, 2015 5.342 5.374 5.184 5.293 424,756 -0.07(-1.28%)
Mar 23, 2015 5.386 5.406 5.309 5.362 610,228 -0.05(-0.97%)
Mar 20, 2015 5.358 5.459 5.358 5.415 248,190 +0.08(+1.44%)
Mar 19, 2015 5.439 5.449 5.309 5.338 465,667 -0.13(-2.37%)
Mar 18, 2015 5.504 5.536 5.402 5.467 619,558 -0.07(-1.24%)
Mar 17, 2015 5.617 5.633 5.520 5.536 343,013 -0.12(-2.07%)
Mar 16, 2015 5.665 5.681 5.572 5.653 372,612 -0.01(-0.21%)
Mar 13, 2015 5.665 5.677 5.645 5.665 141,717 +0.01(+0.25%)
Mar 12, 2015 5.635 5.659 5.627 5.651 156,065 +0.01(+0.21%)
Mar 11, 2015 5.643 5.663 5.633 5.639 203,363 -0.01(-0.14%)
Mar 10, 2015 5.659 5.695 5.615 5.647 244,049 -0.08(-1.40%)
Mar 09, 2015 5.631 5.727 5.627 5.727 236,980 +0.09(+1.64%)
Mar 06, 2015 5.703 5.711 5.615 5.635 444,745 -0.12(-2.02%)
Mar 05, 2015 5.683 5.763 5.683 5.751 243,398 +0.04(+0.77%)
Mar 04, 2015 5.639 5.715 5.635 5.707 249,153 +0.04(+0.71%)
Mar 03, 2015 5.671 5.715 5.656 5.667 198,579 -0.03(-0.49%)
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.