Skip to main content

Pioneer High Income Trust (NY: PHT )

7.440 -0.030 (-0.40%)
Streaming Delayed Price Updated: 12:08 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 4.316 4.352 4.352 4.352 202,761 +0.05(+1.06%)
Dec 30, 2015 4.320 4.352 4.288 4.307 259,895 -0.04(-0.84%)
Dec 29, 2015 4.380 4.416 4.320 4.343 267,784 -0.01(-0.16%)
Dec 28, 2015 4.391 4.422 4.342 4.350 303,840 -0.04(-0.82%)
Dec 24, 2015 4.386 4.386 4.386 4.386 154,239 +0.02(+0.52%)
Dec 23, 2015 4.287 4.400 4.287 4.363 354,836 +0.09(+2.11%)
Dec 22, 2015 4.246 4.300 4.233 4.273 310,202 +0.03(+0.74%)
Dec 21, 2015 4.251 4.273 4.188 4.242 539,884 -0.00(-0.11%)
Dec 18, 2015 4.242 4.273 4.224 4.246 336,952 +0.00(+0.11%)
Dec 17, 2015 4.246 4.273 4.219 4.242 322,464 +0.02(+0.43%)
Dec 16, 2015 4.174 4.224 4.152 4.224 363,776 +0.05(+1.19%)
Dec 15, 2015 4.058 4.188 4.048 4.174 399,453 +0.13(+3.12%)
Dec 14, 2015 4.156 4.170 3.962 4.048 978,526 -0.13(-3.13%)
Dec 11, 2015 4.309 4.327 4.125 4.179 574,855 -0.18(-4.04%)
Dec 10, 2015 4.422 4.427 4.309 4.355 408,882 -0.07(-1.48%)
Dec 09, 2015 4.402 4.460 4.393 4.420 300,345 +0.03(+0.61%)
Dec 08, 2015 4.407 4.411 4.371 4.393 278,493 -0.04(-0.91%)
Dec 07, 2015 4.473 4.491 4.424 4.433 280,749 -0.05(-1.19%)
Dec 04, 2015 4.456 4.496 4.451 4.487 174,482 +0.03(+0.61%)
Dec 03, 2015 4.500 4.505 4.456 4.460 189,905 -0.03(-0.61%)
Dec 02, 2015 4.487 4.505 4.479 4.487 110,279 +0.00(+0.10%)
Dec 01, 2015 4.482 4.482 4.460 4.482 306,096 +0.02(+0.40%)
Nov 30, 2015 4.496 4.496 4.442 4.465 214,986 +0.00(+0.10%)
Nov 27, 2015 4.465 4.473 4.451 4.460 55,483 +0.01(+0.20%)
Nov 25, 2015 4.451 4.451 4.451 4.451 177,798 -0.01(-0.30%)
Nov 24, 2015 4.482 4.523 4.442 4.465 257,798 -0.04(-0.99%)
Nov 23, 2015 4.572 4.572 4.509 4.509 156,503 -0.05(-1.08%)
Nov 20, 2015 4.567 4.572 4.549 4.558 108,349 +0.00(+0.10%)
Nov 19, 2015 4.549 4.585 4.545 4.554 76,096 -0.01(-0.20%)
Nov 18, 2015 4.567 4.616 4.554 4.563 96,298 +0.01(+0.29%)
Nov 17, 2015 4.616 4.630 4.549 4.549 204,757 -0.08(-1.64%)
Nov 16, 2015 4.661 4.688 4.621 4.625 196,033 -0.02(-0.53%)
Nov 13, 2015 4.658 4.667 4.610 4.650 143,213 +0.00(+0.09%)
Nov 12, 2015 4.689 4.703 4.641 4.645 203,167 -0.05(-1.03%)
Nov 11, 2015 4.729 4.760 4.689 4.694 136,159 -0.04(-0.75%)
Nov 10, 2015 4.720 4.729 4.711 4.729 64,246 +0.00(+0.00%)
Nov 09, 2015 4.729 4.729 4.698 4.729 161,870 +0.00(+0.00%)
Nov 06, 2015 4.742 4.764 4.725 4.729 109,284 -0.04(-0.83%)
Nov 05, 2015 4.795 4.804 4.765 4.769 72,846 -0.01(-0.18%)
Nov 04, 2015 4.764 4.795 4.764 4.778 238,248 +0.02(+0.37%)
Nov 03, 2015 4.729 4.778 4.729 4.760 168,699 +0.02(+0.37%)
Nov 02, 2015 4.733 4.752 4.729 4.742 155,976 +0.01(+0.19%)
Oct 30, 2015 4.742 4.773 4.707 4.733 139,716 +0.00(+0.09%)
Oct 29, 2015 4.703 4.742 4.703 4.729 162,529 +0.01(+0.19%)
Oct 28, 2015 4.725 4.742 4.720 4.720 116,896 +0.00(+0.00%)
Oct 27, 2015 4.698 4.725 4.681 4.720 110,113 +0.02(+0.47%)
Oct 26, 2015 4.681 4.720 4.681 4.698 138,115 +0.00(+0.09%)
Oct 23, 2015 4.729 4.729 4.685 4.694 115,025 +0.00(+0.00%)
Oct 22, 2015 4.698 4.729 4.681 4.694 231,003 -0.02(-0.37%)
Oct 21, 2015 4.703 4.711 4.685 4.711 76,884 +0.02(+0.46%)
Oct 20, 2015 4.689 4.707 4.672 4.689 122,279 +0.01(+0.28%)
Oct 19, 2015 4.685 4.694 4.663 4.676 108,157 -0.00(-0.09%)
Oct 16, 2015 4.667 4.694 4.641 4.681 115,395 +0.03(+0.66%)
Oct 15, 2015 4.632 4.650 4.623 4.650 83,097 +0.03(+0.67%)
Oct 14, 2015 4.698 4.698 4.601 4.619 132,544 -0.06(-1.18%)
Oct 13, 2015 4.696 4.726 4.670 4.674 158,446 -0.02(-0.37%)
Oct 12, 2015 4.726 4.735 4.678 4.691 165,618 -0.00(-0.09%)
Oct 09, 2015 4.648 4.709 4.648 4.696 267,268 +0.08(+1.70%)
Oct 08, 2015 4.560 4.635 4.529 4.617 218,926 +0.06(+1.34%)
Oct 07, 2015 4.526 4.560 4.478 4.556 215,399 +0.07(+1.46%)
Oct 06, 2015 4.438 4.495 4.434 4.491 151,200 +0.07(+1.48%)
Oct 05, 2015 4.430 4.456 4.412 4.425 161,612 +0.03(+0.70%)
Oct 02, 2015 4.408 4.430 4.382 4.395 216,238 -0.02(-0.49%)
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.