Pioneer High Income Trust (NY: PHT )

7.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 5.232 5.272 5.212 5.237 142,381 +0.00(+0.00%)
Aug 30, 2016 5.281 5.296 5.208 5.237 179,866 -0.02(-0.47%)
Aug 29, 2016 5.272 5.272 5.257 5.262 89,704 -0.02(-0.38%)
Aug 26, 2016 5.247 5.321 5.232 5.281 164,978 +0.03(+0.57%)
Aug 25, 2016 5.197 5.267 5.192 5.252 257,003 +0.03(+0.67%)
Aug 24, 2016 5.187 5.252 5.184 5.217 270,222 +0.04(+0.87%)
Aug 23, 2016 5.212 5.267 5.162 5.172 453,519 -0.06(-1.23%)
Aug 22, 2016 5.267 5.294 5.211 5.237 133,891 -0.04(-0.75%)
Aug 19, 2016 5.316 5.316 5.252 5.276 117,338 -0.02(-0.47%)
Aug 18, 2016 5.257 5.341 5.253 5.301 184,220 +0.03(+0.50%)
Aug 17, 2016 5.252 5.286 5.212 5.275 89,621 +0.01(+0.16%)
Aug 16, 2016 5.276 5.309 5.262 5.267 126,960 -0.02(-0.42%)
Aug 15, 2016 5.249 5.304 5.225 5.289 191,489 +0.07(+1.42%)
Aug 12, 2016 5.175 5.230 5.175 5.215 125,739 +0.04(+0.76%)
Aug 11, 2016 5.126 5.180 5.116 5.175 118,300 +0.06(+1.16%)
Aug 10, 2016 5.136 5.146 5.106 5.116 94,926 -0.04(-0.77%)
Aug 09, 2016 5.141 5.161 5.116 5.156 115,414 +0.02(+0.38%)
Aug 08, 2016 5.092 5.146 5.092 5.136 79,771 +0.04(+0.87%)
Aug 05, 2016 5.067 5.131 5.067 5.092 190,342 +0.03(+0.68%)
Aug 04, 2016 5.106 5.133 5.047 5.057 126,116 -0.06(-1.16%)
Aug 03, 2016 5.092 5.116 5.092 5.116 95,956 +0.00(+0.00%)
Aug 02, 2016 5.087 5.121 5.067 5.116 119,681 +0.00(+0.00%)
Aug 01, 2016 5.156 5.156 5.089 5.116 161,572 -0.04(-0.86%)
Jul 29, 2016 5.082 5.161 5.067 5.161 177,876 +0.07(+1.45%)
Jul 28, 2016 5.082 5.106 5.067 5.087 118,535 -0.00(-0.10%)
Jul 27, 2016 5.072 5.106 5.072 5.092 70,942 +0.02(+0.39%)
Jul 26, 2016 5.072 5.106 5.072 5.072 65,681 +0.00(+0.00%)
Jul 25, 2016 5.072 5.101 5.057 5.072 105,223 -0.02(-0.39%)
Jul 22, 2016 5.072 5.121 5.062 5.092 66,793 +0.03(+0.58%)
Jul 21, 2016 5.092 5.092 5.062 5.062 129,566 +0.00(+0.00%)
Jul 20, 2016 5.072 5.126 5.047 5.062 176,916 -0.01(-0.19%)
Jul 19, 2016 5.072 5.106 5.055 5.072 127,934 -0.01(-0.29%)
Jul 18, 2016 5.037 5.092 5.027 5.087 112,461 +0.05(+0.98%)
Jul 15, 2016 5.032 5.042 5.022 5.037 197,055 +0.00(+0.10%)
Jul 14, 2016 5.082 5.087 4.998 5.032 214,233 +0.04(+0.74%)
Jul 13, 2016 5.010 5.059 4.981 4.995 188,148 -0.03(-0.58%)
Jul 12, 2016 4.986 5.038 4.986 5.025 266,801 +0.05(+1.08%)
Jul 11, 2016 4.971 4.995 4.971 4.971 286,623 +0.00(+0.00%)
Jul 08, 2016 4.951 4.961 4.961 4.971 151,511 +0.01(+0.20%)
Jul 07, 2016 4.932 4.988 4.927 4.961 146,577 +0.00(+0.10%)
Jul 06, 2016 4.927 4.966 4.922 4.956 180,888 +0.01(+0.20%)
Jul 05, 2016 4.898 4.971 4.888 4.946 135,036 +0.01(+0.30%)
Jul 01, 2016 4.966 4.932 4.932 4.932 129,787 -0.00(-0.10%)
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%)
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.