Pioneer High Income Trust (NY: PHT )

7.678 +0.088 (+1.16%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 4.893 4.946 4.861 4.937 232,491 +0.05(+1.00%)
Jun 29, 2016 4.888 4.893 4.849 4.888 156,813 +0.04(+0.81%)
Jun 28, 2016 4.814 4.883 4.814 4.849 167,908 +0.06(+1.33%)
Jun 27, 2016 4.922 4.927 4.780 4.785 204,626 -0.13(-2.59%)
Jun 24, 2016 4.873 4.942 4.873 4.912 221,474 -0.05(-0.99%)
Jun 23, 2016 4.932 4.962 4.910 4.961 99,241 +0.05(+1.00%)
Jun 22, 2016 4.898 4.917 4.878 4.912 165,502 +0.03(+0.60%)
Jun 21, 2016 4.878 4.907 4.868 4.883 221,948 +0.02(+0.50%)
Jun 20, 2016 4.888 4.893 4.853 4.858 327,384 -0.01(-0.20%)
Jun 17, 2016 4.853 4.893 4.824 4.868 161,195 +0.01(+0.30%)
Jun 16, 2016 4.878 4.888 4.824 4.853 148,084 -0.03(-0.70%)
Jun 15, 2016 4.834 4.932 4.834 4.888 242,495 +0.03(+0.60%)
Jun 14, 2016 4.888 4.893 4.819 4.858 218,649 -0.02(-0.50%)
Jun 13, 2016 4.942 4.942 4.868 4.883 87,936 -0.04(-0.84%)
Jun 10, 2016 4.900 4.944 4.866 4.924 170,855 +0.01(+0.20%)
Jun 09, 2016 4.886 4.920 4.886 4.915 128,372 +0.02(+0.50%)
Jun 08, 2016 4.871 4.914 4.871 4.890 185,866 +0.02(+0.50%)
Jun 07, 2016 4.837 4.866 4.818 4.866 167,400 +0.02(+0.50%)
Jun 06, 2016 4.813 4.861 4.813 4.842 155,551 +0.04(+0.81%)
Jun 03, 2016 4.798 4.813 4.769 4.803 120,738 +0.01(+0.30%)
Jun 02, 2016 4.779 4.803 4.755 4.789 117,595 -0.00(-0.10%)
Jun 01, 2016 4.730 4.798 4.711 4.793 128,333 +0.02(+0.51%)
May 31, 2016 4.764 4.793 4.730 4.769 160,541 +0.00(+0.10%)
May 27, 2016 4.803 4.764 4.764 4.764 93,576 -0.02(-0.41%)
May 26, 2016 4.798 4.813 4.750 4.784 126,344 +0.00(+0.00%)
May 25, 2016 4.730 4.803 4.721 4.784 109,601 +0.06(+1.34%)
May 24, 2016 4.793 4.794 4.692 4.721 226,308 -0.02(-0.51%)
May 23, 2016 4.774 4.803 4.726 4.745 174,878 -0.06(-1.31%)
May 20, 2016 4.745 4.813 4.715 4.808 162,635 +0.09(+1.85%)
May 19, 2016 4.755 4.803 4.672 4.721 302,371 -0.08(-1.72%)
May 18, 2016 4.755 4.852 4.755 4.803 139,884 +0.02(+0.51%)
May 17, 2016 4.818 4.842 4.769 4.779 289,977 -0.06(-1.30%)
May 16, 2016 4.856 4.865 4.803 4.842 93,500 +0.01(+0.15%)
May 13, 2016 4.796 4.868 4.787 4.835 330,261 +0.05(+1.11%)
May 12, 2016 4.772 4.820 4.763 4.782 153,024 +0.01(+0.20%)
May 11, 2016 4.767 4.811 4.753 4.772 284,994 -0.02(-0.50%)
May 10, 2016 4.748 4.835 4.748 4.796 147,675 +0.04(+0.91%)
May 09, 2016 4.767 4.815 4.724 4.753 235,061 -0.04(-0.90%)
May 06, 2016 4.729 4.830 4.712 4.796 148,563 +0.04(+0.91%)
May 05, 2016 4.637 4.806 4.623 4.753 429,171 +0.09(+1.96%)
May 04, 2016 4.907 4.907 4.618 4.661 1,168,711 -0.36(-7.09%)
May 03, 2016 5.003 5.046 4.984 5.017 97,074 +0.01(+0.19%)
May 02, 2016 5.061 5.066 4.993 5.008 178,815 -0.05(-1.05%)
Apr 29, 2016 4.984 5.061 4.984 5.061 131,581 +0.08(+1.54%)
Apr 28, 2016 4.931 5.008 4.931 4.984 152,053 +0.01(+0.19%)
Apr 27, 2016 4.950 4.984 4.936 4.974 111,775 +0.01(+0.29%)
Apr 26, 2016 4.907 4.974 4.907 4.960 176,100 +0.03(+0.59%)
Apr 25, 2016 4.974 4.979 4.917 4.931 82,072 -0.04(-0.87%)
Apr 22, 2016 4.955 4.979 4.955 4.974 60,441 +0.02(+0.39%)
Apr 21, 2016 4.965 4.974 4.950 4.955 80,623 +0.01(+0.29%)
Apr 20, 2016 4.941 4.960 4.916 4.941 177,268 +0.00(+0.00%)
Apr 19, 2016 4.950 4.984 4.921 4.941 86,433 -0.01(-0.19%)
Apr 18, 2016 4.950 4.966 4.907 4.950 141,004 -0.01(-0.29%)
Apr 15, 2016 5.003 5.003 4.950 4.965 117,658 -0.03(-0.58%)
Apr 14, 2016 5.022 5.022 4.941 4.993 223,967 -0.01(-0.19%)
Apr 13, 2016 4.998 5.003 4.931 5.003 195,956 +0.06(+1.32%)
Apr 12, 2016 4.876 4.948 4.876 4.938 228,507 +0.06(+1.22%)
Apr 11, 2016 4.876 4.905 4.852 4.878 352,334 +0.03(+0.64%)
Apr 08, 2016 4.800 4.871 4.787 4.848 259,983 +0.07(+1.50%)
Apr 07, 2016 4.762 4.776 4.747 4.776 119,257 +0.00(+0.10%)
Apr 06, 2016 4.762 4.786 4.719 4.771 183,444 +0.05(+1.11%)
Apr 05, 2016 4.709 4.743 4.700 4.719 151,106 +0.00(+0.10%)
Apr 04, 2016 4.747 4.776 4.705 4.714 86,658 -0.04(-0.90%)
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.