Pioneer High Income Trust (NY: PHT )

9.160 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 9.970 10.05 9.892 10.04 96,910 +0.11(+1.11%)
Mar 30, 2016 9.820 9.930 9.790 9.930 79,719 +0.12(+1.22%)
Mar 29, 2016 9.680 9.817 9.641 9.810 88,451 +0.11(+1.13%)
Mar 28, 2016 9.950 9.950 9.580 9.700 181,521 -0.21(-2.12%)
Mar 24, 2016 9.970 9.910 9.910 9.910 127,800 -0.14(-1.39%)
Mar 23, 2016 10.02 10.13 9.980 10.05 132,509 +0.06(+0.60%)
Mar 22, 2016 9.940 10.07 9.911 9.990 107,548 +0.09(+0.91%)
Mar 21, 2016 10.03 10.09 9.890 9.900 124,085 -0.08(-0.80%)
Mar 18, 2016 9.880 10.05 9.830 9.980 98,398 +0.10(+1.01%)
Mar 17, 2016 9.780 10.04 9.769 9.880 79,075 +0.09(+0.92%)
Mar 16, 2016 9.770 9.850 9.700 9.790 88,253 +0.05(+0.51%)
Mar 15, 2016 9.750 9.750 9.630 9.740 88,230 +0.02(+0.21%)
Mar 14, 2016 9.750 9.800 9.670 9.720 93,694 -0.11(-1.11%)
Mar 11, 2016 9.750 9.870 9.750 9.829 112,056 +0.14(+1.43%)
Mar 10, 2016 9.660 9.789 9.590 9.690 78,426 +0.03(+0.31%)
Mar 09, 2016 9.620 9.704 9.610 9.660 83,468 +0.07(+0.73%)
Mar 08, 2016 9.630 9.630 9.560 9.590 69,329 +0.01(+0.10%)
Mar 07, 2016 9.480 9.620 9.480 9.580 102,248 +0.14(+1.48%)
Mar 04, 2016 9.400 9.520 9.370 9.440 113,211 +0.10(+1.07%)
Mar 03, 2016 9.240 9.390 9.212 9.340 88,593 +0.14(+1.52%)
Mar 02, 2016 9.150 9.230 9.100 9.200 80,618 +0.11(+1.21%)
Mar 01, 2016 9.050 9.210 9.000 9.090 266,660 +0.15(+1.68%)
Feb 29, 2016 8.930 9.010 8.880 8.940 96,947 +0.07(+0.79%)
Feb 26, 2016 8.940 8.980 8.810 8.870 66,794 +0.01(+0.11%)
Feb 25, 2016 8.850 8.910 8.810 8.860 69,345 +0.07(+0.80%)
Feb 24, 2016 8.810 8.853 8.728 8.790 51,618 -0.02(-0.23%)
Feb 23, 2016 8.810 8.930 8.775 8.810 65,656 +0.01(+0.11%)
Feb 22, 2016 8.870 8.870 8.770 8.800 75,746 +0.03(+0.34%)
Feb 19, 2016 8.740 8.810 8.740 8.770 58,303 +0.05(+0.57%)
Feb 18, 2016 8.680 8.800 8.660 8.720 65,689 +0.11(+1.28%)
Feb 17, 2016 8.610 8.640 8.560 8.610 143,320 +0.06(+0.70%)
Feb 16, 2016 8.650 8.650 8.550 8.550 99,163 -0.09(-1.04%)
Feb 12, 2016 8.640 8.640 8.640 8.640 78,500 +0.10(+1.17%)
Feb 11, 2016 8.640 8.740 8.364 8.540 218,306 -0.16(-1.84%)
Feb 10, 2016 8.750 8.750 8.660 8.700 33,344 +0.02(+0.23%)
Feb 09, 2016 8.720 8.850 8.610 8.680 145,511 -0.11(-1.25%)
Feb 08, 2016 8.800 8.840 8.690 8.790 142,195 -0.09(-1.01%)
Feb 05, 2016 8.680 9.000 8.560 8.880 380,985 -0.37(-4.00%)
Feb 04, 2016 9.250 9.336 9.240 9.250 62,637 +0.02(+0.22%)
Feb 03, 2016 9.200 9.290 9.120 9.230 94,681 +0.11(+1.21%)
Feb 02, 2016 9.310 9.350 9.120 9.120 94,904 -0.21(-2.25%)
Feb 01, 2016 9.320 9.420 9.250 9.330 90,769 -0.06(-0.64%)
Jan 29, 2016 9.200 9.390 9.200 9.390 110,707 +0.21(+2.29%)
Jan 28, 2016 9.080 9.200 9.050 9.180 55,008 +0.12(+1.32%)
Jan 27, 2016 8.910 9.160 8.880 9.060 72,715 +0.15(+1.68%)
Jan 26, 2016 8.840 8.910 8.800 8.910 70,794 +0.12(+1.37%)
Jan 25, 2016 8.770 8.880 8.760 8.790 85,101 -0.04(-0.45%)
Jan 22, 2016 8.850 8.920 8.740 8.830 201,150 +0.12(+1.38%)
Jan 21, 2016 8.720 8.720 8.510 8.710 111,160 +0.06(+0.69%)
Jan 20, 2016 8.640 8.690 8.440 8.650 248,779 -0.10(-1.14%)
Jan 19, 2016 8.930 8.940 8.730 8.750 121,536 -0.15(-1.69%)
Jan 15, 2016 8.960 8.900 8.900 8.900 136,600 -0.17(-1.87%)
Jan 14, 2016 9.070 9.176 8.990 9.070 144,774 -0.05(-0.55%)
Jan 13, 2016 9.330 9.330 9.100 9.120 95,762 -0.18(-1.94%)
Jan 12, 2016 9.440 9.470 9.250 9.300 80,763 -0.12(-1.27%)
Jan 11, 2016 9.560 9.560 9.350 9.420 124,035 -0.15(-1.57%)
Jan 08, 2016 9.600 9.604 9.510 9.570 42,575 +0.04(+0.42%)
Jan 07, 2016 9.420 9.590 9.420 9.530 136,852 +0.02(+0.21%)
Jan 06, 2016 9.500 9.560 9.460 9.510 104,229 -0.02(-0.21%)
Jan 05, 2016 9.470 9.550 9.470 9.530 90,554 +0.08(+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.