Pioneer High Income Trust (NY: PHT )

7.625 +0.035 (+0.46%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 4.556 4.596 4.462 4.596 204,007 +0.08(+1.88%)
Sep 29, 2015 4.533 4.578 4.484 4.511 221,635 +0.00(+0.00%)
Sep 28, 2015 4.690 4.707 4.498 4.511 316,286 -0.17(-3.62%)
Sep 25, 2015 4.721 4.743 4.681 4.681 117,281 -0.03(-0.66%)
Sep 24, 2015 4.721 4.748 4.676 4.712 187,164 -0.04(-0.75%)
Sep 23, 2015 4.783 4.810 4.712 4.748 218,451 -0.01(-0.28%)
Sep 22, 2015 4.774 4.797 4.743 4.761 195,533 -0.03(-0.56%)
Sep 21, 2015 4.792 4.810 4.774 4.788 183,834 -0.00(-0.09%)
Sep 18, 2015 4.748 4.805 4.730 4.792 84,237 +0.04(+0.75%)
Sep 17, 2015 4.721 4.761 4.676 4.756 192,541 +0.06(+1.23%)
Sep 16, 2015 4.716 4.725 4.676 4.698 261,073 -0.00(-0.09%)
Sep 15, 2015 4.730 4.730 4.681 4.703 256,149 -0.03(-0.61%)
Sep 14, 2015 4.785 4.798 4.728 4.732 208,496 -0.03(-0.66%)
Sep 11, 2015 4.763 4.767 4.739 4.763 195,768 +0.01(+0.20%)
Sep 10, 2015 4.754 4.794 4.741 4.754 174,179 +0.01(+0.26%)
Sep 09, 2015 4.767 4.781 4.736 4.741 132,383 -0.03(-0.54%)
Sep 08, 2015 4.785 4.789 4.723 4.767 178,279 +0.03(+0.56%)
Sep 04, 2015 4.763 4.741 4.741 4.741 131,396 -0.03(-0.58%)
Sep 03, 2015 4.833 4.841 4.767 4.769 156,415 -0.02(-0.43%)
Sep 02, 2015 4.785 4.798 4.719 4.789 166,472 +0.03(+0.65%)
Sep 01, 2015 4.741 4.798 4.741 4.758 237,770 -0.01(-0.28%)
Aug 31, 2015 4.816 4.816 4.747 4.772 311,331 -0.04(-0.83%)
Aug 28, 2015 4.705 4.833 4.705 4.811 310,604 +0.11(+2.35%)
Aug 27, 2015 4.644 4.705 4.617 4.701 349,035 +0.06(+1.33%)
Aug 26, 2015 4.582 4.639 4.533 4.639 244,530 +0.14(+3.04%)
Aug 25, 2015 4.538 4.622 4.480 4.502 490,918 +0.14(+3.24%)
Aug 24, 2015 4.383 4.493 4.304 4.361 679,172 -0.22(-4.73%)
Aug 21, 2015 4.639 4.705 4.569 4.577 312,795 -0.08(-1.61%)
Aug 20, 2015 4.705 4.728 4.652 4.652 186,974 -0.08(-1.68%)
Aug 19, 2015 4.745 4.758 4.723 4.732 139,911 -0.02(-0.37%)
Aug 18, 2015 4.763 4.763 4.745 4.750 74,395 +0.00(+0.09%)
Aug 17, 2015 4.794 4.803 4.736 4.745 246,893 -0.07(-1.47%)
Aug 14, 2015 4.816 4.829 4.767 4.816 177,801 +0.00(+0.05%)
Aug 13, 2015 4.805 4.822 4.787 4.814 261,060 +0.01(+0.27%)
Aug 12, 2015 4.822 4.822 4.767 4.801 216,079 +0.01(+0.18%)
Aug 11, 2015 4.761 4.809 4.739 4.792 227,406 +0.00(+0.04%)
Aug 10, 2015 4.888 4.892 4.779 4.790 242,795 -0.10(-2.00%)
Aug 07, 2015 4.892 4.923 4.875 4.888 235,639 -0.00(-0.09%)
Aug 06, 2015 4.888 4.905 4.866 4.892 366,468 +0.00(+0.09%)
Aug 05, 2015 4.862 4.905 4.862 4.888 229,893 +0.02(+0.45%)
Aug 04, 2015 4.818 4.875 4.818 4.866 311,931 +0.04(+0.81%)
Aug 03, 2015 4.792 4.840 4.787 4.827 337,169 +0.01(+0.27%)
Jul 31, 2015 4.831 4.844 4.766 4.814 241,616 +0.00(+0.09%)
Jul 30, 2015 4.792 4.849 4.744 4.809 335,509 +0.01(+0.27%)
Jul 29, 2015 4.757 4.796 4.738 4.796 234,270 +0.05(+1.09%)
Jul 28, 2015 4.665 4.774 4.648 4.744 241,738 +0.10(+2.19%)
Jul 27, 2015 4.643 4.675 4.613 4.643 368,547 -0.02(-0.36%)
Jul 24, 2015 4.761 4.774 4.643 4.659 361,772 -0.10(-2.14%)
Jul 23, 2015 4.809 4.809 4.761 4.761 231,516 -0.02(-0.37%)
Jul 22, 2015 4.822 4.822 4.770 4.779 330,058 -0.03(-0.64%)
Jul 21, 2015 4.923 4.953 4.805 4.809 406,463 -0.13(-2.57%)
Jul 20, 2015 5.015 5.015 4.927 4.936 211,331 -0.07(-1.40%)
Jul 17, 2015 5.063 5.063 5.001 5.006 135,982 -0.04(-0.78%)
Jul 16, 2015 5.076 5.080 5.045 5.045 225,321 -0.02(-0.35%)
Jul 15, 2015 5.049 5.063 5.023 5.063 180,972 +0.02(+0.39%)
Jul 14, 2015 5.034 5.043 5.004 5.043 178,229 -0.01(-0.26%)
Jul 13, 2015 5.034 5.056 4.987 5.056 291,892 +0.03(+0.52%)
Jul 10, 2015 5.017 5.039 4.988 5.030 192,744 +0.05(+0.95%)
Jul 09, 2015 5.026 5.026 4.978 4.982 142,885 -0.03(-0.60%)
Jul 08, 2015 5.060 5.060 4.974 5.013 313,043 -0.06(-1.19%)
Jul 07, 2015 5.013 5.073 4.978 5.073 249,505 +0.07(+1.47%)
Jul 06, 2015 5.008 5.030 4.995 5.000 237,154 -0.06(-1.28%)
Jul 02, 2015 5.047 5.065 5.065 5.065 208,092 +0.00(+0.09%)
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.