Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 5.178 5.194 5.170 5.183 299,559 +0.00(+0.00%)
Jul 28, 2017 5.168 5.183 5.157 5.183 267,200 +0.02(+0.30%)
Jul 27, 2017 5.168 5.173 5.152 5.168 256,753 +0.00(+0.00%)
Jul 26, 2017 5.152 5.173 5.152 5.168 202,851 +0.02(+0.40%)
Jul 25, 2017 5.152 5.168 5.132 5.147 226,617 +0.00(+0.00%)
Jul 24, 2017 5.157 5.157 5.126 5.147 272,614 -0.01(-0.20%)
Jul 21, 2017 5.147 5.157 5.126 5.157 259,516 +0.01(+0.10%)
Jul 20, 2017 5.152 5.157 5.142 5.152 146,965 +0.00(+0.00%)
Jul 19, 2017 5.132 5.163 5.126 5.152 272,289 +0.03(+0.51%)
Jul 18, 2017 5.132 5.142 5.106 5.126 219,126 +0.01(+0.10%)
Jul 17, 2017 5.126 5.134 5.111 5.121 128,128 -0.01(-0.25%)
Jul 14, 2017 5.126 5.141 5.106 5.134 166,551 +0.02(+0.41%)
Jul 13, 2017 5.108 5.139 5.098 5.113 238,584 +0.02(+0.30%)
Jul 12, 2017 5.093 5.113 5.088 5.098 196,697 +0.02(+0.30%)
Jul 11, 2017 5.093 5.093 5.067 5.083 193,161 -0.01(-0.10%)
Jul 10, 2017 5.088 5.088 5.067 5.088 153,523 +0.02(+0.41%)
Jul 07, 2017 5.047 5.083 5.047 5.067 274,229 +0.01(+0.20%)
Jul 06, 2017 5.077 5.077 5.047 5.057 171,307 -0.02(-0.41%)
Jul 05, 2017 5.088 5.098 5.062 5.077 178,807 -0.02(-0.40%)
Jul 03, 2017 5.088 5.108 5.081 5.098 169,595 +0.01(+0.20%)
Jun 30, 2017 5.047 5.088 5.036 5.088 415,247 +0.05(+1.02%)
Jun 29, 2017 5.057 5.059 5.016 5.036 206,243 -0.01(-0.20%)
Jun 28, 2017 5.052 5.072 5.047 5.047 337,070 +0.00(+0.00%)
Jun 27, 2017 5.047 5.062 5.031 5.047 229,525 +0.00(+0.00%)
Jun 26, 2017 5.067 5.072 5.041 5.047 195,239 -0.02(-0.30%)
Jun 23, 2017 5.062 5.062 5.043 5.062 114,859 +0.01(+0.10%)
Jun 22, 2017 5.062 5.072 5.052 5.057 121,567 +0.00(+0.00%)
Jun 21, 2017 5.093 5.098 5.047 5.057 296,287 -0.04(-0.71%)
Jun 20, 2017 5.093 5.103 5.067 5.093 259,714 +0.00(+0.00%)
Jun 19, 2017 5.103 5.113 5.083 5.093 277,421 +0.01(+0.10%)
Jun 16, 2017 5.083 5.098 5.073 5.088 129,621 +0.01(+0.20%)
Jun 15, 2017 5.098 5.098 5.076 5.077 182,444 -0.02(-0.30%)
Jun 14, 2017 5.113 5.119 5.083 5.093 405,730 -0.01(-0.20%)
Jun 13, 2017 5.098 5.103 5.067 5.103 258,493 +0.02(+0.35%)
Jun 12, 2017 5.100 5.106 5.070 5.085 179,977 -0.01(-0.20%)
Jun 09, 2017 5.100 5.111 5.085 5.095 162,202 -0.01(-0.10%)
Jun 08, 2017 5.100 5.100 5.070 5.100 172,052 +0.00(+0.00%)
Jun 07, 2017 5.111 5.111 5.085 5.100 345,647 +0.00(+0.00%)
Jun 06, 2017 5.116 5.116 5.100 5.100 189,422 -0.02(-0.40%)
Jun 05, 2017 5.121 5.131 5.111 5.121 158,882 -0.01(-0.10%)
Jun 02, 2017 5.116 5.141 5.116 5.126 265,997 +0.01(+0.20%)
Jun 01, 2017 5.126 5.136 5.111 5.116 146,786 -0.01(-0.20%)
May 31, 2017 5.111 5.126 5.095 5.126 280,233 +0.02(+0.30%)
May 30, 2017 5.131 5.136 5.106 5.111 361,240 -0.02(-0.40%)
May 26, 2017 5.141 5.141 5.116 5.131 131,807 -0.01(-0.10%)
May 25, 2017 5.141 5.141 5.116 5.136 213,925 -0.01(-0.10%)
May 24, 2017 5.136 5.141 5.121 5.141 203,845 +0.02(+0.30%)
May 23, 2017 5.111 5.136 5.106 5.126 178,842 +0.01(+0.10%)
May 22, 2017 5.111 5.121 5.090 5.121 157,324 +0.03(+0.50%)
May 19, 2017 5.075 5.095 5.075 5.095 141,442 +0.03(+0.61%)
May 18, 2017 5.075 5.085 5.054 5.065 127,123 -0.01(-0.20%)
May 17, 2017 5.106 5.111 5.060 5.075 171,334 -0.04(-0.70%)
May 16, 2017 5.121 5.123 5.100 5.111 194,278 -0.01(-0.20%)
May 15, 2017 5.111 5.126 5.101 5.121 157,747 +0.01(+0.15%)
May 12, 2017 5.108 5.113 5.098 5.113 103,948 +0.01(+0.20%)
May 11, 2017 5.093 5.118 5.078 5.103 293,183 +0.02(+0.30%)
May 10, 2017 5.108 5.113 5.073 5.088 303,822 -0.02(-0.30%)
May 09, 2017 5.073 5.108 5.073 5.103 672,126 +0.04(+0.70%)
May 08, 2017 5.068 5.068 5.042 5.068 226,777 +0.01(+0.10%)
May 05, 2017 5.062 5.078 5.057 5.062 176,709 +0.01(+0.10%)
May 04, 2017 5.088 5.088 5.037 5.057 211,034 -0.01(-0.20%)
May 03, 2017 5.088 5.098 5.068 5.068 233,497 -0.01(-0.20%)
May 02, 2017 5.068 5.088 5.057 5.078 391,749 +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.