Pioneer High Income Trust (NY: PHT )

7.498 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 5.369 5.369 5.347 5.369 93,236 +0.01(+0.20%)
Aug 30, 2017 5.374 5.374 5.353 5.358 85,894 -0.01(-0.20%)
Aug 29, 2017 5.331 5.369 5.315 5.369 273,588 +0.03(+0.61%)
Aug 28, 2017 5.347 5.347 5.325 5.336 119,201 -0.01(-0.10%)
Aug 25, 2017 5.342 5.342 5.325 5.342 61,846 +0.01(+0.20%)
Aug 24, 2017 5.325 5.336 5.317 5.331 123,007 +0.01(+0.10%)
Aug 23, 2017 5.315 5.336 5.315 5.325 152,474 +0.00(+0.00%)
Aug 22, 2017 5.315 5.338 5.315 5.325 220,791 +0.02(+0.31%)
Aug 21, 2017 5.304 5.331 5.298 5.309 101,173 -0.01(-0.10%)
Aug 18, 2017 5.304 5.325 5.287 5.315 172,184 +0.03(+0.51%)
Aug 17, 2017 5.336 5.336 5.277 5.287 192,368 -0.04(-0.71%)
Aug 16, 2017 5.358 5.369 5.309 5.325 168,229 -0.01(-0.10%)
Aug 15, 2017 5.339 5.344 5.312 5.331 134,677 +0.00(+0.05%)
Aug 14, 2017 5.355 5.355 5.323 5.328 183,539 +0.01(+0.10%)
Aug 11, 2017 5.253 5.328 5.204 5.323 368,532 +0.04(+0.82%)
Aug 10, 2017 5.355 5.355 5.269 5.280 280,702 -0.07(-1.31%)
Aug 09, 2017 5.355 5.366 5.334 5.350 303,748 -0.01(-0.10%)
Aug 08, 2017 5.382 5.387 5.355 5.355 152,309 -0.03(-0.60%)
Aug 07, 2017 5.387 5.393 5.366 5.387 173,807 +0.00(+0.00%)
Aug 04, 2017 5.409 5.366 5.387 275,207 -0.02(-0.40%)
Aug 03, 2017 5.393 5.420 5.387 5.409 168,539 +0.01(+0.20%)
Aug 02, 2017 5.404 5.404 5.393 5.398 234,225 +0.00(+0.00%)
Aug 01, 2017 5.387 5.406 5.387 5.398 308,173 +0.01(+0.10%)
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%)
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.