Pioneer High Income Trust (NY: PHT )

7.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 4.904 5.029 4.904 5.029 712,812 +0.16(+3.19%)
Jun 29, 2015 4.895 4.930 4.778 4.873 469,019 -0.07(-1.40%)
Jun 26, 2015 4.994 5.012 4.921 4.942 274,049 -0.06(-1.30%)
Jun 25, 2015 5.094 5.115 5.003 5.007 296,601 -0.08(-1.53%)
Jun 24, 2015 5.033 5.098 5.033 5.085 557,205 +0.06(+1.20%)
Jun 23, 2015 4.947 5.025 4.938 5.025 279,465 +0.05(+1.05%)
Jun 22, 2015 4.934 5.003 4.934 4.972 298,363 +0.03(+0.69%)
Jun 19, 2015 4.921 4.942 4.886 4.938 686,451 +0.00(+0.00%)
Jun 18, 2015 5.025 5.042 4.921 4.938 659,463 -0.10(-2.06%)
Jun 17, 2015 5.038 5.059 4.999 5.042 628,199 -0.01(-0.26%)
Jun 16, 2015 5.124 5.141 5.025 5.055 607,955 -0.09(-1.68%)
Jun 15, 2015 5.115 5.154 5.090 5.141 356,664 +0.02(+0.46%)
Jun 12, 2015 5.113 5.148 5.113 5.118 260,971 -0.03(-0.58%)
Jun 11, 2015 5.156 5.174 5.147 5.148 220,019 -0.01(-0.26%)
Jun 10, 2015 5.199 5.203 5.160 5.161 335,628 -0.01(-0.24%)
Jun 09, 2015 5.152 5.195 5.152 5.173 261,022 +0.00(+0.08%)
Jun 08, 2015 5.242 5.246 5.113 5.169 796,111 -0.05(-0.98%)
Jun 05, 2015 5.276 5.304 5.208 5.220 373,976 -0.09(-1.69%)
Jun 04, 2015 5.332 5.351 5.298 5.310 209,340 -0.03(-0.64%)
Jun 03, 2015 5.353 5.366 5.332 5.345 225,889 -0.01(-0.16%)
Jun 02, 2015 5.370 5.396 5.353 5.353 124,547 -0.02(-0.40%)
Jun 01, 2015 5.375 5.405 5.353 5.375 285,594 -0.02(-0.32%)
May 29, 2015 5.417 5.439 5.366 5.392 190,947 +0.00(+0.00%)
May 28, 2015 5.370 5.409 5.357 5.392 198,433 +0.02(+0.40%)
May 27, 2015 5.456 5.460 5.370 5.370 185,600 -0.07(-1.34%)
May 26, 2015 5.516 5.516 5.427 5.443 196,621 -0.06(-1.01%)
May 22, 2015 5.524 5.499 5.499 5.499 148,743 -0.01(-0.23%)
May 21, 2015 5.490 5.542 5.465 5.512 321,862 +0.00(+0.08%)
May 20, 2015 5.507 5.507 5.472 5.507 191,589 +0.03(+0.47%)
May 19, 2015 5.447 5.503 5.443 5.482 189,903 +0.00(+0.08%)
May 18, 2015 5.495 5.516 5.469 5.477 236,576 -0.00(-0.08%)
May 15, 2015 5.443 5.507 5.426 5.482 221,242 +0.05(+0.99%)
May 14, 2015 5.411 5.445 5.411 5.428 241,668 +0.04(+0.71%)
May 13, 2015 5.347 5.462 5.347 5.390 290,758 +0.04(+0.79%)
May 12, 2015 5.305 5.369 5.284 5.347 418,521 +0.02(+0.32%)
May 11, 2015 5.398 5.415 5.326 5.331 742,922 -0.09(-1.64%)
May 08, 2015 5.373 5.454 5.369 5.420 523,466 -0.02(-0.31%)
May 07, 2015 5.521 5.521 5.437 5.437 390,710 -0.07(-1.31%)
May 06, 2015 5.441 5.534 5.441 5.509 167,505 +0.04(+0.71%)
May 05, 2015 5.530 5.538 5.449 5.470 460,274 -0.07(-1.24%)
May 04, 2015 5.505 5.555 5.496 5.538 244,906 +0.01(+0.23%)
May 01, 2015 5.488 5.538 5.475 5.526 161,061 +0.03(+0.62%)
Apr 30, 2015 5.513 5.517 5.475 5.492 350,868 -0.01(-0.15%)
Apr 29, 2015 5.496 5.517 5.479 5.500 356,297 -0.02(-0.39%)
Apr 28, 2015 5.521 5.560 5.517 5.522 126,238 +0.00(+0.08%)
Apr 27, 2015 5.526 5.555 5.517 5.517 144,204 -0.01(-0.23%)
Apr 24, 2015 5.471 5.551 5.454 5.530 193,299 +0.05(+0.93%)
Apr 23, 2015 5.471 5.492 5.466 5.479 125,357 +0.01(+0.16%)
Apr 22, 2015 5.475 5.504 5.471 5.471 202,561 -0.01(-0.15%)
Apr 21, 2015 5.471 5.500 5.466 5.479 146,992 +0.01(+0.23%)
Apr 20, 2015 5.437 5.475 5.437 5.466 143,031 +0.04(+0.70%)
Apr 17, 2015 5.432 5.432 5.415 5.428 176,815 -0.00(-0.08%)
Apr 16, 2015 5.432 5.437 5.411 5.432 175,460 -0.00(-0.08%)
Apr 15, 2015 5.398 5.445 5.398 5.437 247,285 +0.04(+0.79%)
Apr 14, 2015 5.364 5.411 5.364 5.394 257,292 +0.03(+0.55%)
Apr 13, 2015 5.449 5.481 5.347 5.364 463,026 -0.09(-1.60%)
Apr 10, 2015 5.414 5.472 5.405 5.451 322,249 +0.00(+0.08%)
Apr 09, 2015 5.481 5.498 5.409 5.447 335,393 -0.04(-0.69%)
Apr 08, 2015 5.494 5.506 5.472 5.485 178,621 -0.01(-0.15%)
Apr 07, 2015 5.540 5.552 5.494 5.494 398,248 -0.04(-0.76%)
Apr 06, 2015 5.494 5.561 5.494 5.536 240,394 +0.03(+0.53%)
Apr 02, 2015 5.447 5.506 5.506 5.506 346,616 +0.05(+0.85%)
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.