Pioneer High Income Trust (NY: PHT )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 4.241 4.277 4.277 4.277 206,326 +0.04(+1.06%)
Dec 30, 2015 4.246 4.277 4.214 4.232 264,465 -0.04(-0.84%)
Dec 29, 2015 4.304 4.340 4.245 4.268 272,493 -0.01(-0.16%)
Dec 28, 2015 4.315 4.346 4.267 4.275 309,182 -0.04(-0.82%)
Dec 24, 2015 4.310 4.310 4.310 4.310 156,951 +0.02(+0.52%)
Dec 23, 2015 4.213 4.324 4.213 4.288 361,075 +0.09(+2.11%)
Dec 22, 2015 4.173 4.226 4.160 4.199 315,657 +0.03(+0.74%)
Dec 21, 2015 4.177 4.199 4.115 4.168 549,376 -0.00(-0.11%)
Dec 18, 2015 4.168 4.199 4.151 4.173 342,877 +0.00(+0.11%)
Dec 17, 2015 4.173 4.199 4.146 4.168 328,134 +0.02(+0.43%)
Dec 16, 2015 4.102 4.151 4.080 4.151 370,172 +0.05(+1.19%)
Dec 15, 2015 3.988 4.115 3.978 4.102 406,476 +0.12(+3.12%)
Dec 14, 2015 4.084 4.097 3.893 3.978 995,732 -0.13(-3.13%)
Dec 11, 2015 4.235 4.253 4.053 4.106 584,963 -0.17(-4.04%)
Dec 10, 2015 4.346 4.350 4.235 4.279 416,072 -0.06(-1.48%)
Dec 09, 2015 4.326 4.383 4.317 4.344 305,625 +0.03(+0.61%)
Dec 08, 2015 4.330 4.335 4.295 4.317 283,390 -0.04(-0.91%)
Dec 07, 2015 4.396 4.414 4.348 4.357 285,685 -0.05(-1.19%)
Dec 04, 2015 4.379 4.418 4.374 4.409 177,550 +0.03(+0.61%)
Dec 03, 2015 4.422 4.427 4.379 4.383 193,245 -0.03(-0.61%)
Dec 02, 2015 4.409 4.427 4.402 4.409 112,218 +0.00(+0.10%)
Dec 01, 2015 4.405 4.405 4.383 4.405 311,478 +0.02(+0.40%)
Nov 30, 2015 4.418 4.418 4.365 4.387 218,766 +0.00(+0.10%)
Nov 27, 2015 4.387 4.396 4.374 4.383 56,458 +0.01(+0.20%)
Nov 25, 2015 4.374 4.374 4.374 4.374 180,924 -0.01(-0.30%)
Nov 24, 2015 4.405 4.444 4.365 4.387 262,331 -0.04(-0.99%)
Nov 23, 2015 4.493 4.493 4.431 4.431 159,254 -0.05(-1.08%)
Nov 20, 2015 4.488 4.493 4.471 4.479 110,254 +0.00(+0.10%)
Nov 19, 2015 4.471 4.506 4.466 4.475 77,434 -0.01(-0.20%)
Nov 18, 2015 4.488 4.536 4.475 4.484 97,991 +0.01(+0.29%)
Nov 17, 2015 4.536 4.550 4.471 4.471 208,357 -0.07(-1.64%)
Nov 16, 2015 4.580 4.607 4.541 4.545 199,480 -0.02(-0.53%)
Nov 13, 2015 4.578 4.587 4.530 4.569 145,732 +0.00(+0.10%)
Nov 12, 2015 4.608 4.621 4.561 4.565 206,739 -0.05(-1.03%)
Nov 11, 2015 4.647 4.678 4.608 4.613 138,553 -0.03(-0.75%)
Nov 10, 2015 4.639 4.647 4.630 4.647 65,376 +0.00(+0.00%)
Nov 09, 2015 4.647 4.647 4.617 4.647 164,716 +0.00(+0.00%)
Nov 06, 2015 4.660 4.682 4.643 4.647 111,205 -0.04(-0.83%)
Nov 05, 2015 4.712 4.721 4.683 4.686 74,127 -0.01(-0.18%)
Nov 04, 2015 4.682 4.712 4.682 4.695 242,437 +0.02(+0.37%)
Nov 03, 2015 4.647 4.695 4.647 4.678 171,666 +0.02(+0.37%)
Nov 02, 2015 4.652 4.669 4.647 4.660 158,718 +0.01(+0.19%)
Oct 30, 2015 4.660 4.691 4.626 4.652 142,172 +0.00(+0.09%)
Oct 29, 2015 4.621 4.660 4.621 4.647 165,387 +0.01(+0.19%)
Oct 28, 2015 4.643 4.660 4.639 4.639 118,951 +0.00(+0.00%)
Oct 27, 2015 4.617 4.643 4.600 4.639 112,049 +0.02(+0.47%)
Oct 26, 2015 4.600 4.639 4.600 4.617 140,544 +0.00(+0.09%)
Oct 23, 2015 4.647 4.647 4.604 4.613 117,048 +0.00(+0.00%)
Oct 22, 2015 4.617 4.647 4.600 4.613 235,065 -0.02(-0.37%)
Oct 21, 2015 4.621 4.630 4.604 4.630 78,236 +0.02(+0.46%)
Oct 20, 2015 4.608 4.626 4.591 4.608 124,429 +0.01(+0.28%)
Oct 19, 2015 4.604 4.613 4.582 4.595 110,059 -0.00(-0.09%)
Oct 16, 2015 4.587 4.613 4.561 4.600 117,424 +0.03(+0.66%)
Oct 15, 2015 4.552 4.569 4.543 4.569 84,558 +0.03(+0.67%)
Oct 14, 2015 4.617 4.617 4.522 4.539 134,874 -0.05(-1.18%)
Oct 13, 2015 4.615 4.645 4.589 4.593 161,232 -0.02(-0.37%)
Oct 12, 2015 4.645 4.653 4.597 4.610 168,530 -0.00(-0.09%)
Oct 09, 2015 4.567 4.627 4.567 4.615 271,968 +0.08(+1.70%)
Oct 08, 2015 4.482 4.555 4.451 4.537 222,775 +0.06(+1.34%)
Oct 07, 2015 4.447 4.482 4.400 4.477 219,187 +0.06(+1.46%)
Oct 06, 2015 4.362 4.417 4.357 4.413 153,859 +0.06(+1.48%)
Oct 05, 2015 4.353 4.379 4.336 4.349 164,454 +0.03(+0.70%)
Oct 02, 2015 4.332 4.353 4.306 4.319 220,040 -0.02(-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.