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 (%)
Jul 31, 2017 5.387 5.404 5.379 5.393 287,922 +0.00(+0.00%)
Jul 28, 2017 5.377 5.393 5.366 5.393 256,820 +0.02(+0.30%)
Jul 27, 2017 5.377 5.382 5.361 5.377 246,778 +0.00(+0.00%)
Jul 26, 2017 5.361 5.382 5.361 5.377 194,971 +0.02(+0.40%)
Jul 25, 2017 5.361 5.377 5.339 5.355 217,813 +0.00(+0.00%)
Jul 24, 2017 5.366 5.366 5.334 5.355 262,023 -0.01(-0.20%)
Jul 21, 2017 5.355 5.366 5.334 5.366 249,434 +0.01(+0.10%)
Jul 20, 2017 5.361 5.366 5.350 5.361 141,255 +0.00(+0.00%)
Jul 19, 2017 5.339 5.371 5.334 5.361 261,711 +0.03(+0.51%)
Jul 18, 2017 5.339 5.350 5.312 5.334 210,613 +0.01(+0.10%)
Jul 17, 2017 5.334 5.342 5.317 5.328 123,150 -0.01(-0.25%)
Jul 14, 2017 5.334 5.349 5.312 5.342 160,081 +0.02(+0.41%)
Jul 13, 2017 5.315 5.347 5.304 5.320 229,315 +0.02(+0.30%)
Jul 12, 2017 5.299 5.320 5.293 5.304 189,055 +0.02(+0.30%)
Jul 11, 2017 5.299 5.299 5.272 5.288 185,657 -0.01(-0.10%)
Jul 10, 2017 5.293 5.293 5.272 5.293 147,559 +0.02(+0.41%)
Jul 07, 2017 5.251 5.288 5.251 5.272 263,576 +0.01(+0.20%)
Jul 06, 2017 5.283 5.283 5.251 5.261 164,653 -0.02(-0.41%)
Jul 05, 2017 5.293 5.304 5.267 5.283 171,861 -0.02(-0.40%)
Jul 03, 2017 5.293 5.315 5.286 5.304 163,007 +0.01(+0.20%)
Jun 30, 2017 5.251 5.294 5.240 5.293 399,116 +0.05(+1.02%)
Jun 29, 2017 5.261 5.264 5.218 5.240 198,231 -0.01(-0.20%)
Jun 28, 2017 5.256 5.277 5.251 5.251 323,975 +0.00(+0.00%)
Jun 27, 2017 5.251 5.267 5.234 5.251 220,609 +0.00(+0.00%)
Jun 26, 2017 5.272 5.277 5.245 5.251 187,654 -0.02(-0.30%)
Jun 23, 2017 5.267 5.267 5.247 5.267 110,397 +0.01(+0.10%)
Jun 22, 2017 5.267 5.277 5.256 5.261 116,844 +0.00(+0.00%)
Jun 21, 2017 5.299 5.304 5.251 5.261 284,776 -0.04(-0.71%)
Jun 20, 2017 5.299 5.309 5.272 5.299 249,625 +0.00(+0.00%)
Jun 19, 2017 5.309 5.320 5.288 5.299 266,644 +0.01(+0.10%)
Jun 16, 2017 5.288 5.304 5.278 5.293 124,585 +0.01(+0.20%)
Jun 15, 2017 5.304 5.304 5.281 5.283 175,357 -0.02(-0.30%)
Jun 14, 2017 5.320 5.325 5.288 5.299 389,968 -0.01(-0.20%)
Jun 13, 2017 5.304 5.309 5.272 5.309 248,451 +0.02(+0.35%)
Jun 12, 2017 5.307 5.312 5.275 5.291 172,985 -0.01(-0.20%)
Jun 09, 2017 5.307 5.317 5.291 5.301 155,901 -0.01(-0.10%)
Jun 08, 2017 5.307 5.307 5.275 5.307 165,368 +0.00(+0.00%)
Jun 07, 2017 5.317 5.317 5.291 5.307 332,219 +0.00(+0.00%)
Jun 06, 2017 5.323 5.323 5.307 5.307 182,063 -0.02(-0.40%)
Jun 05, 2017 5.328 5.339 5.317 5.328 152,710 -0.01(-0.10%)
Jun 02, 2017 5.323 5.349 5.323 5.333 255,663 +0.01(+0.20%)
Jun 01, 2017 5.333 5.344 5.317 5.323 141,083 -0.01(-0.20%)
May 31, 2017 5.317 5.333 5.301 5.333 269,347 +0.02(+0.30%)
May 30, 2017 5.339 5.344 5.312 5.317 347,206 -0.02(-0.40%)
May 26, 2017 5.349 5.349 5.323 5.339 126,687 -0.01(-0.10%)
May 25, 2017 5.349 5.349 5.323 5.344 205,615 -0.01(-0.10%)
May 24, 2017 5.344 5.349 5.328 5.349 195,925 +0.02(+0.30%)
May 23, 2017 5.317 5.344 5.312 5.333 171,894 +0.01(+0.10%)
May 22, 2017 5.317 5.328 5.296 5.328 151,213 +0.03(+0.50%)
May 19, 2017 5.280 5.301 5.280 5.301 135,947 +0.03(+0.61%)
May 18, 2017 5.280 5.291 5.259 5.269 122,185 -0.01(-0.20%)
May 17, 2017 5.312 5.317 5.264 5.280 164,678 -0.04(-0.70%)
May 16, 2017 5.328 5.331 5.307 5.317 186,731 -0.01(-0.20%)
May 15, 2017 5.317 5.333 5.308 5.328 151,619 +0.01(+0.15%)
May 12, 2017 5.315 5.320 5.304 5.320 99,910 +0.01(+0.20%)
May 11, 2017 5.299 5.325 5.283 5.309 281,794 +0.02(+0.30%)
May 10, 2017 5.315 5.320 5.278 5.293 292,019 -0.02(-0.30%)
May 09, 2017 5.278 5.315 5.278 5.309 646,015 +0.04(+0.70%)
May 08, 2017 5.272 5.272 5.246 5.272 217,967 +0.01(+0.10%)
May 05, 2017 5.267 5.283 5.262 5.267 169,844 +0.01(+0.10%)
May 04, 2017 5.293 5.293 5.241 5.262 202,836 -0.01(-0.20%)
May 03, 2017 5.293 5.304 5.272 5.272 224,426 -0.01(-0.20%)
May 02, 2017 5.272 5.293 5.262 5.283 376,531 +0.02(+0.40%)
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.