Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 5.514 5.518 5.476 5.493 350,800 -0.01(-0.15%)
Apr 29, 2015 5.497 5.518 5.480 5.501 356,228 -0.02(-0.38%)
Apr 28, 2015 5.523 5.561 5.518 5.523 126,213 +0.00(+0.08%)
Apr 27, 2015 5.527 5.557 5.518 5.518 144,176 -0.01(-0.23%)
Apr 24, 2015 5.472 5.552 5.455 5.531 193,262 +0.05(+0.93%)
Apr 23, 2015 5.472 5.493 5.467 5.480 125,332 +0.01(+0.16%)
Apr 22, 2015 5.476 5.506 5.472 5.472 202,522 -0.01(-0.15%)
Apr 21, 2015 5.472 5.501 5.467 5.480 146,963 +0.01(+0.23%)
Apr 20, 2015 5.438 5.476 5.438 5.467 143,003 +0.04(+0.70%)
Apr 17, 2015 5.433 5.433 5.416 5.429 176,780 -0.00(-0.08%)
Apr 16, 2015 5.433 5.438 5.412 5.433 175,426 -0.00(-0.08%)
Apr 15, 2015 5.399 5.446 5.399 5.438 247,237 +0.04(+0.79%)
Apr 14, 2015 5.365 5.412 5.365 5.395 257,243 +0.03(+0.55%)
Apr 13, 2015 5.450 5.482 5.349 5.365 462,936 -0.09(-1.60%)
Apr 10, 2015 5.415 5.474 5.406 5.453 322,186 +0.00(+0.08%)
Apr 09, 2015 5.482 5.499 5.410 5.448 335,328 -0.04(-0.69%)
Apr 08, 2015 5.495 5.507 5.474 5.486 178,587 -0.01(-0.15%)
Apr 07, 2015 5.541 5.553 5.495 5.495 398,170 -0.04(-0.76%)
Apr 06, 2015 5.495 5.562 5.495 5.537 240,348 +0.03(+0.53%)
Apr 02, 2015 5.448 5.507 5.507 5.507 346,549 +0.05(+0.85%)
Apr 01, 2015 5.440 5.469 5.398 5.461 287,329 +0.05(+0.85%)
Mar 31, 2015 5.377 5.415 5.373 5.415 372,136 +0.02(+0.31%)
Mar 30, 2015 5.318 5.440 5.314 5.398 435,152 +0.11(+2.07%)
Mar 27, 2015 5.238 5.322 5.238 5.288 486,533 +0.02(+0.40%)
Mar 26, 2015 5.343 5.360 5.175 5.267 931,850 -0.09(-1.65%)
Mar 25, 2015 5.486 5.486 5.335 5.356 736,208 -0.15(-2.75%)
Mar 24, 2015 5.558 5.591 5.394 5.507 408,255 -0.07(-1.28%)
Mar 23, 2015 5.604 5.625 5.524 5.579 586,522 -0.05(-0.97%)
Mar 20, 2015 5.575 5.680 5.575 5.633 238,548 +0.08(+1.44%)
Mar 19, 2015 5.659 5.670 5.524 5.553 447,576 -0.13(-2.37%)
Mar 18, 2015 5.726 5.760 5.621 5.688 595,490 -0.07(-1.24%)
Mar 17, 2015 5.844 5.861 5.743 5.760 329,688 -0.12(-2.07%)
Mar 16, 2015 5.894 5.911 5.798 5.882 358,136 -0.01(-0.21%)
Mar 13, 2015 5.894 5.907 5.873 5.894 136,212 +0.01(+0.25%)
Mar 12, 2015 5.863 5.888 5.855 5.880 150,002 +0.01(+0.21%)
Mar 11, 2015 5.871 5.892 5.861 5.867 195,463 -0.01(-0.14%)
Mar 10, 2015 5.888 5.925 5.842 5.875 234,568 -0.08(-1.40%)
Mar 09, 2015 5.859 5.959 5.855 5.959 227,774 +0.10(+1.64%)
Mar 06, 2015 5.934 5.942 5.842 5.863 427,467 -0.12(-2.02%)
Mar 05, 2015 5.913 5.996 5.913 5.984 233,943 +0.05(+0.77%)
Mar 04, 2015 5.867 5.946 5.863 5.938 239,474 +0.04(+0.71%)
Mar 03, 2015 5.900 5.946 5.884 5.896 190,864 -0.03(-0.49%)
Mar 02, 2015 5.900 5.925 5.842 5.925 419,981 +0.00(+0.00%)
Feb 27, 2015 5.909 5.925 5.846 5.925 189,683 +0.06(+1.07%)
Feb 26, 2015 5.829 5.875 5.813 5.863 234,420 +0.03(+0.57%)
Feb 25, 2015 5.867 5.905 5.813 5.829 311,585 -0.06(-0.99%)
Feb 24, 2015 5.880 5.913 5.792 5.888 411,505 -0.02(-0.28%)
Feb 23, 2015 5.892 5.950 5.859 5.905 339,604 -0.05(-0.77%)
Feb 20, 2015 5.892 5.976 5.892 5.950 223,135 +0.03(+0.56%)
Feb 19, 2015 5.925 5.984 5.859 5.917 352,998 -0.05(-0.84%)
Feb 18, 2015 5.821 6.013 5.821 5.967 289,003 +0.14(+2.36%)
Feb 17, 2015 6.017 6.042 5.829 5.829 441,369 -0.16(-2.75%)
Feb 13, 2015 5.978 5.994 5.994 5.994 238,664 +0.00(+0.00%)
Feb 12, 2015 5.895 5.994 5.878 5.994 210,976 +0.10(+1.69%)
Feb 11, 2015 6.003 6.160 5.862 5.895 404,494 -0.09(-1.52%)
Feb 10, 2015 5.825 5.994 5.825 5.986 314,712 +0.16(+2.77%)
Feb 09, 2015 5.531 5.940 5.531 5.825 725,326 +0.20(+3.61%)
Feb 06, 2015 5.791 5.791 5.531 5.622 1,800,183 -0.21(-3.55%)
Feb 05, 2015 5.994 6.036 5.808 5.829 859,299 -0.19(-3.16%)
Feb 04, 2015 6.003 6.156 5.754 6.019 1,929,292 -0.48(-7.39%)
Feb 03, 2015 7.021 7.050 6.375 6.499 1,573,991 -0.52(-7.43%)
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.