Pioneer High Income Trust (NY: PHT )

7.600 +0.010 (+0.13%)
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 4.596 4.596 4.541 4.564 210,308 +0.00(+0.10%)
Nov 27, 2015 4.564 4.573 4.550 4.559 54,275 +0.01(+0.20%)
Nov 25, 2015 4.550 4.550 4.550 4.550 173,929 -0.01(-0.30%)
Nov 24, 2015 4.582 4.623 4.541 4.564 252,189 -0.05(-0.99%)
Nov 23, 2015 4.673 4.673 4.609 4.609 153,097 -0.05(-1.08%)
Nov 20, 2015 4.669 4.673 4.650 4.660 105,992 +0.00(+0.10%)
Nov 19, 2015 4.650 4.687 4.646 4.655 74,441 -0.01(-0.20%)
Nov 18, 2015 4.669 4.719 4.655 4.664 94,202 +0.01(+0.29%)
Nov 17, 2015 4.719 4.733 4.650 4.650 200,302 -0.08(-1.64%)
Nov 16, 2015 4.764 4.792 4.723 4.728 191,768 -0.03(-0.53%)
Nov 13, 2015 4.762 4.771 4.712 4.753 140,097 +0.00(+0.09%)
Nov 12, 2015 4.794 4.807 4.744 4.749 198,746 -0.05(-1.03%)
Nov 11, 2015 4.834 4.866 4.794 4.798 133,197 -0.04(-0.75%)
Nov 10, 2015 4.825 4.834 4.816 4.834 62,848 +0.00(+0.00%)
Nov 09, 2015 4.834 4.834 4.803 4.834 158,348 +0.00(+0.00%)
Nov 06, 2015 4.848 4.870 4.830 4.834 106,906 -0.04(-0.83%)
Nov 05, 2015 4.902 4.911 4.871 4.875 71,261 -0.01(-0.18%)
Nov 04, 2015 4.870 4.902 4.870 4.884 233,064 +0.02(+0.37%)
Nov 03, 2015 4.834 4.884 4.834 4.866 165,029 +0.02(+0.37%)
Nov 02, 2015 4.839 4.857 4.834 4.848 152,582 +0.01(+0.19%)
Oct 30, 2015 4.848 4.879 4.812 4.839 136,676 +0.00(+0.09%)
Oct 29, 2015 4.807 4.848 4.807 4.834 158,993 +0.01(+0.19%)
Oct 28, 2015 4.830 4.848 4.825 4.825 114,352 +0.00(+0.00%)
Oct 27, 2015 4.803 4.830 4.785 4.825 107,717 +0.02(+0.47%)
Oct 26, 2015 4.785 4.825 4.785 4.803 135,110 +0.00(+0.09%)
Oct 23, 2015 4.834 4.834 4.789 4.798 112,523 +0.00(+0.00%)
Oct 22, 2015 4.803 4.834 4.785 4.798 225,977 -0.02(-0.37%)
Oct 21, 2015 4.807 4.816 4.789 4.816 75,211 +0.02(+0.46%)
Oct 20, 2015 4.794 4.812 4.776 4.794 119,619 +0.01(+0.28%)
Oct 19, 2015 4.789 4.798 4.767 4.780 105,804 -0.00(-0.09%)
Oct 16, 2015 4.771 4.798 4.744 4.785 112,884 +0.03(+0.66%)
Oct 15, 2015 4.735 4.753 4.726 4.753 81,289 +0.03(+0.67%)
Oct 14, 2015 4.803 4.803 4.703 4.722 129,660 -0.06(-1.18%)
Oct 13, 2015 4.800 4.831 4.773 4.778 154,998 -0.02(-0.37%)
Oct 12, 2015 4.831 4.840 4.782 4.796 162,014 -0.00(-0.09%)
Oct 09, 2015 4.751 4.814 4.751 4.800 261,453 +0.08(+1.70%)
Oct 08, 2015 4.662 4.738 4.630 4.720 214,162 +0.06(+1.34%)
Oct 07, 2015 4.626 4.662 4.577 4.657 210,713 +0.07(+1.46%)
Oct 06, 2015 4.537 4.595 4.533 4.591 147,910 +0.07(+1.48%)
Oct 05, 2015 4.528 4.555 4.510 4.524 158,096 +0.03(+0.69%)
Oct 02, 2015 4.506 4.528 4.479 4.492 211,533 -0.02(-0.49%)
Oct 01, 2015 4.559 4.573 4.483 4.515 263,345 -0.08(-1.75%)
Sep 30, 2015 4.555 4.595 4.461 4.595 204,046 +0.08(+1.88%)
Sep 29, 2015 4.533 4.577 4.483 4.510 221,678 +0.00(+0.00%)
Sep 28, 2015 4.689 4.707 4.497 4.510 316,347 -0.17(-3.62%)
Sep 25, 2015 4.720 4.742 4.680 4.680 117,304 -0.03(-0.66%)
Sep 24, 2015 4.720 4.747 4.675 4.711 187,201 -0.04(-0.75%)
Sep 23, 2015 4.782 4.809 4.711 4.747 218,493 -0.01(-0.28%)
Sep 22, 2015 4.773 4.796 4.742 4.760 195,571 -0.03(-0.56%)
Sep 21, 2015 4.791 4.809 4.773 4.787 183,870 -0.00(-0.09%)
Sep 18, 2015 4.747 4.805 4.729 4.791 84,254 +0.04(+0.75%)
Sep 17, 2015 4.720 4.760 4.675 4.756 192,578 +0.06(+1.23%)
Sep 16, 2015 4.715 4.724 4.675 4.698 261,123 -0.00(-0.09%)
Sep 15, 2015 4.729 4.729 4.680 4.702 256,199 -0.03(-0.61%)
Sep 14, 2015 4.784 4.797 4.727 4.731 208,536 -0.03(-0.66%)
Sep 11, 2015 4.762 4.766 4.739 4.762 195,806 +0.01(+0.20%)
Sep 10, 2015 4.753 4.793 4.740 4.753 174,212 +0.01(+0.26%)
Sep 09, 2015 4.766 4.780 4.735 4.740 132,409 -0.03(-0.54%)
Sep 08, 2015 4.784 4.788 4.722 4.766 178,314 +0.03(+0.56%)
Sep 04, 2015 4.762 4.740 4.740 4.740 131,421 -0.03(-0.58%)
Sep 03, 2015 4.833 4.840 4.766 4.768 156,446 -0.02(-0.43%)
Sep 02, 2015 4.784 4.797 4.718 4.788 166,504 +0.03(+0.65%)
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.