Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 4.944 4.949 4.924 4.949 256,685 +0.00(+0.00%)
Jan 30, 2017 4.944 4.954 4.938 4.949 203,800 -0.00(-0.10%)
Jan 27, 2017 4.954 4.954 4.914 4.954 240,604 +0.01(+0.20%)
Jan 26, 2017 4.934 4.964 4.919 4.944 302,626 +0.00(+0.00%)
Jan 25, 2017 4.929 4.946 4.914 4.944 266,087 +0.03(+0.71%)
Jan 24, 2017 4.904 4.914 4.884 4.909 303,812 +0.01(+0.20%)
Jan 23, 2017 4.869 4.899 4.869 4.899 374,307 +0.02(+0.41%)
Jan 20, 2017 4.904 4.904 4.844 4.879 471,462 -0.00(-0.10%)
Jan 19, 2017 4.894 4.909 4.859 4.884 316,990 -0.02(-0.51%)
Jan 18, 2017 4.884 4.911 4.874 4.909 404,888 +0.03(+0.61%)
Jan 17, 2017 4.919 4.921 4.864 4.879 342,030 -0.01(-0.15%)
Jan 13, 2017 4.886 4.886 4.886 0 +0.00(+0.00%)
Jan 12, 2017 4.921 4.921 4.872 4.886 473,938 -0.01(-0.20%)
Jan 11, 2017 4.911 4.921 4.881 4.896 405,443 +0.00(+0.10%)
Jan 10, 2017 4.857 4.906 4.857 4.891 466,275 +0.04(+0.82%)
Jan 09, 2017 4.881 4.911 4.832 4.852 676,765 -0.01(-0.20%)
Jan 06, 2017 4.872 4.936 4.807 4.862 1,998,603 -0.23(-4.47%)
Jan 05, 2017 5.074 5.114 5.074 5.089 216,719 -0.03(-0.68%)
Jan 04, 2017 5.213 5.213 5.069 5.124 119,559 +0.05(+1.07%)
Jan 03, 2017 5.055 5.094 5.055 5.069 54,264 +0.02(+0.39%)
Dec 30, 2016 5.050 5.050 5.050 0 +0.02(+0.39%)
Dec 29, 2016 5.030 5.040 4.926 5.030 424,210 +0.02(+0.49%)
Dec 28, 2016 5.000 5.030 4.990 5.005 154,199 +0.01(+0.20%)
Dec 27, 2016 5.000 5.020 4.995 4.995 213,478 -0.02(-0.39%)
Dec 23, 2016 5.015 5.015 5.015 0 +0.01(+0.30%)
Dec 22, 2016 4.975 5.010 4.975 5.000 108,258 +0.01(+0.30%)
Dec 21, 2016 4.946 4.995 4.931 4.985 150,573 +0.02(+0.40%)
Dec 20, 2016 4.975 5.000 4.966 4.966 295,827 -0.03(-0.69%)
Dec 19, 2016 4.966 5.000 4.953 5.000 152,256 +0.03(+0.60%)
Dec 16, 2016 4.946 4.980 4.935 4.970 156,328 +0.01(+0.29%)
Dec 15, 2016 4.966 4.970 4.936 4.956 194,164 -0.00(-0.10%)
Dec 14, 2016 4.946 4.980 4.946 4.961 211,990 +0.01(+0.20%)
Dec 13, 2016 4.931 4.966 4.921 4.951 217,835 +0.05(+1.01%)
Dec 12, 2016 4.891 4.906 4.891 4.901 141,764 +0.00(+0.05%)
Dec 09, 2016 4.879 4.899 4.874 4.899 233,239 +0.04(+0.91%)
Dec 08, 2016 4.869 4.889 4.850 4.855 185,974 -0.02(-0.40%)
Dec 07, 2016 4.835 4.904 4.835 4.874 261,705 +0.03(+0.71%)
Dec 06, 2016 4.786 4.840 4.786 4.840 160,161 +0.04(+0.82%)
Dec 05, 2016 4.786 4.815 4.786 4.801 118,598 +0.00(+0.00%)
Dec 02, 2016 4.781 4.830 4.781 4.801 119,237 +0.00(+0.10%)
Dec 01, 2016 4.820 4.825 4.795 4.796 298,252 -0.04(-0.81%)
Nov 30, 2016 4.845 4.855 4.825 4.835 118,252 -0.00(-0.10%)
Nov 29, 2016 4.845 4.845 4.835 4.840 96,193 -0.01(-0.20%)
Nov 28, 2016 4.864 4.892 4.845 4.850 219,835 -0.01(-0.30%)
Nov 25, 2016 4.825 4.879 4.808 4.864 67,257 +0.03(+0.70%)
Nov 23, 2016 4.831 4.831 4.831 0 +0.01(+0.15%)
Nov 22, 2016 4.791 4.825 4.781 4.824 141,695 +0.05(+1.10%)
Nov 21, 2016 4.717 4.771 4.717 4.771 198,608 +0.04(+0.93%)
Nov 18, 2016 4.698 4.734 4.698 4.727 175,537 +0.02(+0.52%)
Nov 17, 2016 4.654 4.708 4.654 4.703 134,815 +0.03(+0.74%)
Nov 16, 2016 4.639 4.688 4.639 4.668 142,219 +0.01(+0.21%)
Nov 15, 2016 4.590 4.658 4.590 4.658 269,736 +0.06(+1.28%)
Nov 14, 2016 4.619 4.658 4.600 4.600 259,793 -0.03(-0.69%)
Nov 11, 2016 4.617 4.680 4.600 4.632 111,639 -0.02(-0.42%)
Nov 10, 2016 4.758 4.758 4.588 4.651 199,945 -0.09(-1.95%)
Nov 09, 2016 4.748 4.787 4.695 4.743 284,925 -0.06(-1.21%)
Nov 08, 2016 4.768 4.831 4.763 4.802 178,697 +0.03(+0.71%)
Nov 07, 2016 4.772 4.806 4.748 4.768 207,002 +0.03(+0.62%)
Nov 04, 2016 4.802 4.811 4.734 4.738 226,498 -0.05(-1.02%)
Nov 03, 2016 4.787 4.806 4.738 4.787 248,840 -0.01(-0.30%)
Nov 02, 2016 4.894 4.902 4.806 4.802 255,207 -0.12(-2.37%)
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.