Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 5.168 5.205 5.152 5.152 184,977 -0.01(-0.21%)
Nov 29, 2017 5.194 5.194 5.152 5.162 145,412 -0.03(-0.51%)
Nov 28, 2017 5.184 5.200 5.173 5.189 190,748 +0.02(+0.31%)
Nov 27, 2017 5.205 5.205 5.162 5.173 61,607 -0.03(-0.61%)
Nov 24, 2017 5.184 5.205 5.173 5.205 74,293 +0.04(+0.82%)
Nov 22, 2017 5.184 5.189 5.157 5.162 123,120 -0.01(-0.21%)
Nov 21, 2017 5.157 5.200 5.157 5.173 163,531 +0.02(+0.41%)
Nov 20, 2017 5.178 5.178 5.136 5.152 122,166 -0.02(-0.31%)
Nov 17, 2017 5.157 5.168 5.136 5.168 224,106 +0.04(+0.73%)
Nov 16, 2017 5.146 5.157 5.130 5.130 169,753 +0.03(+0.52%)
Nov 15, 2017 5.083 5.120 5.035 5.104 285,290 +0.01(+0.26%)
Nov 14, 2017 5.143 5.149 5.085 5.091 256,131 -0.06(-1.13%)
Nov 13, 2017 5.191 5.204 5.143 5.149 229,375 -0.06(-1.22%)
Nov 10, 2017 5.238 5.244 5.202 5.212 125,190 -0.02(-0.40%)
Nov 09, 2017 5.260 5.265 5.202 5.233 425,669 -0.04(-0.80%)
Nov 08, 2017 5.281 5.281 5.260 5.275 256,267 -0.01(-0.10%)
Nov 07, 2017 5.291 5.291 5.270 5.281 154,842 -0.01(-0.10%)
Nov 06, 2017 5.281 5.286 5.266 5.286 239,839 +0.01(+0.10%)
Nov 03, 2017 5.265 5.281 5.260 5.281 152,880 +0.02(+0.40%)
Nov 02, 2017 5.286 5.286 5.254 5.260 110,317 -0.03(-0.60%)
Nov 01, 2017 5.281 5.297 5.268 5.291 212,652 +0.01(+0.20%)
Oct 31, 2017 5.281 5.281 5.270 5.281 103,656 +0.01(+0.10%)
Oct 30, 2017 5.254 5.281 5.254 5.275 163,291 +0.00(+0.00%)
Oct 27, 2017 5.275 5.275 5.254 5.275 215,782 +0.02(+0.40%)
Oct 26, 2017 5.281 5.281 5.254 5.254 160,424 -0.03(-0.60%)
Oct 25, 2017 5.297 5.297 5.260 5.286 297,485 -0.01(-0.20%)
Oct 24, 2017 5.270 5.307 5.270 5.297 172,822 +0.04(+0.70%)
Oct 23, 2017 5.302 5.302 5.260 5.260 272,242 -0.05(-0.90%)
Oct 20, 2017 5.302 5.307 5.262 5.307 274,793 +0.01(+0.20%)
Oct 19, 2017 5.275 5.297 5.254 5.297 118,157 +0.03(+0.50%)
Oct 18, 2017 5.302 5.307 5.260 5.270 170,705 -0.02(-0.40%)
Oct 17, 2017 5.318 5.328 5.275 5.291 157,483 -0.02(-0.35%)
Oct 16, 2017 5.299 5.310 5.278 5.310 169,129 +0.03(+0.50%)
Oct 13, 2017 5.273 5.294 5.273 5.284 86,116 +0.01(+0.20%)
Oct 12, 2017 5.294 5.299 5.247 5.273 165,010 -0.02(-0.30%)
Oct 11, 2017 5.284 5.310 5.278 5.289 232,106 -0.01(-0.10%)
Oct 10, 2017 5.299 5.310 5.273 5.294 244,780 +0.00(+0.00%)
Oct 09, 2017 5.273 5.310 5.257 5.294 336,661 +0.02(+0.40%)
Oct 06, 2017 5.263 5.273 5.257 5.273 163,512 +0.01(+0.20%)
Oct 05, 2017 5.257 5.263 5.239 5.263 351,887 +0.01(+0.20%)
Oct 04, 2017 5.252 5.257 5.242 5.252 166,777 +0.01(+0.10%)
Oct 03, 2017 5.257 5.263 5.238 5.247 182,518 -0.01(-0.10%)
Oct 02, 2017 5.257 5.257 5.242 5.252 146,837 -0.01(-0.10%)
Sep 29, 2017 5.242 5.268 5.236 5.257 278,157 +0.02(+0.40%)
Sep 28, 2017 5.231 5.239 5.219 5.236 165,328 +0.02(+0.30%)
Sep 27, 2017 5.236 5.236 5.210 5.221 165,008 -0.01(-0.10%)
Sep 26, 2017 5.231 5.242 5.210 5.226 232,893 +0.00(+0.00%)
Sep 25, 2017 5.215 5.226 5.210 5.226 369,136 +0.01(+0.20%)
Sep 22, 2017 5.184 5.215 5.182 5.215 132,817 +0.04(+0.71%)
Sep 21, 2017 5.200 5.200 5.168 5.179 97,874 -0.02(-0.40%)
Sep 20, 2017 5.194 5.200 5.179 5.200 153,210 +0.02(+0.30%)
Sep 19, 2017 5.158 5.215 5.158 5.184 328,698 +0.02(+0.41%)
Sep 18, 2017 5.168 5.189 5.147 5.163 245,394 -0.01(-0.10%)
Sep 15, 2017 5.179 5.179 5.158 5.168 143,835 +0.00(+0.05%)
Sep 14, 2017 5.155 5.171 5.145 5.165 220,548 +0.01(+0.10%)
Sep 13, 2017 5.160 5.160 5.145 5.160 90,420 +0.00(+0.00%)
Sep 12, 2017 5.139 5.160 5.139 5.160 156,885 +0.02(+0.41%)
Sep 11, 2017 5.155 5.165 5.134 5.139 279,128 -0.01(-0.20%)
Sep 08, 2017 5.134 5.155 5.129 5.150 171,249 +0.01(+0.10%)
Sep 07, 2017 5.160 5.160 5.145 5.145 121,506 -0.02(-0.30%)
Sep 06, 2017 5.139 5.160 5.139 5.160 75,500 +0.04(+0.71%)
Sep 05, 2017 5.165 5.171 5.119 5.124 160,050 -0.04(-0.81%)
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.