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 (%)
Oct 31, 2016 5.123 5.138 5.067 5.078 140,271 -0.06(-1.18%)
Oct 28, 2016 5.153 5.158 5.098 5.138 64,379 -0.01(-0.10%)
Oct 27, 2016 5.184 5.189 5.133 5.143 174,176 -0.05(-0.88%)
Oct 26, 2016 5.219 5.229 5.189 5.189 100,030 -0.03(-0.58%)
Oct 25, 2016 5.214 5.229 5.210 5.219 101,327 +0.00(+0.01%)
Oct 24, 2016 5.224 5.234 5.204 5.219 98,130 -0.02(-0.30%)
Oct 21, 2016 5.204 5.250 5.158 5.234 107,200 +0.04(+0.68%)
Oct 20, 2016 5.184 5.204 5.139 5.199 54,706 +0.02(+0.39%)
Oct 19, 2016 5.098 5.199 5.098 5.179 373,531 +0.06(+1.19%)
Oct 18, 2016 5.123 5.133 5.083 5.118 236,796 +0.02(+0.30%)
Oct 17, 2016 5.199 5.199 5.093 5.103 172,477 -0.10(-1.94%)
Oct 14, 2016 5.204 5.219 5.158 5.204 152,326 +0.01(+0.15%)
Oct 13, 2016 5.181 5.196 5.156 5.196 203,124 +0.00(+0.00%)
Oct 12, 2016 5.206 5.221 5.181 5.196 155,289 -0.01(-0.19%)
Oct 11, 2016 5.232 5.242 5.181 5.206 226,141 -0.02(-0.29%)
Oct 10, 2016 5.206 5.242 5.206 5.221 135,203 -0.01(-0.10%)
Oct 07, 2016 5.232 5.232 5.196 5.227 123,899 -0.01(-0.10%)
Oct 06, 2016 5.237 5.242 5.216 5.232 151,312 -0.02(-0.38%)
Oct 05, 2016 5.242 5.257 5.221 5.252 149,061 +0.03(+0.58%)
Oct 04, 2016 5.242 5.267 5.176 5.221 123,364 -0.04(-0.67%)
Oct 03, 2016 5.247 5.272 5.242 5.257 81,848 -0.02(-0.29%)
Sep 30, 2016 5.247 5.297 5.221 5.272 249,608 +0.05(+0.86%)
Sep 29, 2016 5.272 5.277 5.186 5.227 144,348 -0.05(-0.86%)
Sep 28, 2016 5.247 5.277 5.227 5.272 99,008 +0.03(+0.48%)
Sep 27, 2016 5.216 5.267 5.206 5.247 116,105 +0.03(+0.58%)
Sep 26, 2016 5.247 5.262 5.201 5.216 146,186 -0.04(-0.76%)
Sep 23, 2016 5.242 5.257 5.216 5.257 110,812 +0.00(+0.00%)
Sep 22, 2016 5.181 5.282 5.181 5.257 143,937 +0.07(+1.26%)
Sep 21, 2016 5.136 5.211 5.106 5.191 142,312 +0.06(+1.07%)
Sep 20, 2016 5.106 5.146 5.106 5.136 55,484 +0.03(+0.59%)
Sep 19, 2016 5.101 5.141 5.101 5.106 95,311 -0.01(-0.10%)
Sep 16, 2016 5.101 5.141 5.096 5.111 135,968 +0.02(+0.39%)
Sep 15, 2016 5.051 5.136 5.046 5.091 386,678 +0.01(+0.10%)
Sep 14, 2016 5.091 5.091 5.026 5.086 129,589 +0.01(+0.15%)
Sep 13, 2016 5.103 5.123 5.039 5.079 284,918 -0.04(-0.87%)
Sep 12, 2016 5.123 5.151 5.084 5.123 411,383 -0.05(-1.06%)
Sep 09, 2016 5.268 5.268 5.148 5.178 330,219 -0.10(-1.88%)
Sep 08, 2016 5.278 5.287 5.268 5.278 178,969 -0.00(-0.09%)
Sep 07, 2016 5.273 5.282 5.263 5.282 107,826 +0.01(+0.19%)
Sep 06, 2016 5.253 5.278 5.248 5.273 234,601 -0.00(-0.09%)
Sep 02, 2016 5.253 5.278 5.278 5.278 118,011 +0.02(+0.47%)
Sep 01, 2016 5.248 5.263 5.218 5.253 74,829 +0.01(+0.28%)
Aug 31, 2016 5.233 5.273 5.213 5.238 142,353 +0.00(+0.00%)
Aug 30, 2016 5.282 5.297 5.209 5.238 179,831 -0.02(-0.47%)
Aug 29, 2016 5.273 5.273 5.258 5.263 89,686 -0.02(-0.38%)
Aug 26, 2016 5.248 5.322 5.233 5.282 164,946 +0.03(+0.57%)
Aug 25, 2016 5.198 5.268 5.193 5.253 256,953 +0.03(+0.67%)
Aug 24, 2016 5.188 5.253 5.185 5.218 270,169 +0.04(+0.87%)
Aug 23, 2016 5.213 5.268 5.163 5.173 453,431 -0.06(-1.23%)
Aug 22, 2016 5.268 5.295 5.212 5.238 133,865 -0.04(-0.75%)
Aug 19, 2016 5.317 5.317 5.253 5.278 117,315 -0.02(-0.47%)
Aug 18, 2016 5.258 5.342 5.254 5.302 184,184 +0.03(+0.50%)
Aug 17, 2016 5.253 5.287 5.213 5.276 89,604 +0.01(+0.16%)
Aug 16, 2016 5.278 5.310 5.263 5.268 126,935 -0.02(-0.42%)
Aug 15, 2016 5.250 5.305 5.226 5.290 191,452 +0.07(+1.42%)
Aug 12, 2016 5.176 5.231 5.176 5.216 125,715 +0.04(+0.76%)
Aug 11, 2016 5.127 5.181 5.117 5.176 118,277 +0.06(+1.16%)
Aug 10, 2016 5.137 5.147 5.107 5.117 94,908 -0.04(-0.77%)
Aug 09, 2016 5.142 5.162 5.117 5.157 115,392 +0.02(+0.38%)
Aug 08, 2016 5.093 5.147 5.093 5.137 79,756 +0.04(+0.87%)
Aug 05, 2016 5.068 5.132 5.068 5.093 190,305 +0.03(+0.68%)
Aug 04, 2016 5.107 5.134 5.048 5.058 126,092 -0.06(-1.16%)
Aug 03, 2016 5.093 5.117 5.093 5.117 95,937 +0.00(+0.00%)
Aug 02, 2016 5.088 5.122 5.068 5.117 119,657 +0.00(+0.00%)
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.