Financial News

Pioneer High Income Trust (NY: PHT )

7.520 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 4.379 4.416 4.416 4.416 199,841 +0.05(+1.06%)
Dec 30, 2015 4.383 4.416 4.351 4.370 256,153 -0.04(-0.84%)
Dec 29, 2015 4.444 4.481 4.383 4.407 263,929 -0.01(-0.16%)
Dec 28, 2015 4.455 4.487 4.405 4.414 299,465 -0.04(-0.82%)
Dec 24, 2015 4.450 4.450 4.450 4.450 152,018 +0.02(+0.52%)
Dec 23, 2015 4.349 4.464 4.349 4.427 349,727 +0.09(+2.11%)
Dec 22, 2015 4.308 4.363 4.295 4.336 305,736 +0.03(+0.74%)
Dec 21, 2015 4.313 4.336 4.249 4.304 532,110 -0.00(-0.11%)
Dec 18, 2015 4.304 4.336 4.285 4.308 332,101 +0.00(+0.11%)
Dec 17, 2015 4.308 4.336 4.281 4.304 317,821 +0.02(+0.43%)
Dec 16, 2015 4.235 4.285 4.212 4.285 358,538 +0.05(+1.19%)
Dec 15, 2015 4.117 4.249 4.107 4.235 393,701 +0.13(+3.12%)
Dec 14, 2015 4.217 4.230 4.020 4.107 964,437 -0.13(-3.13%)
Dec 11, 2015 4.372 4.391 4.185 4.240 566,579 -0.18(-4.04%)
Dec 10, 2015 4.487 4.491 4.372 4.418 402,995 -0.07(-1.48%)
Dec 09, 2015 4.466 4.525 4.457 4.485 296,020 +0.03(+0.61%)
Dec 08, 2015 4.471 4.475 4.435 4.457 274,483 -0.04(-0.91%)
Dec 07, 2015 4.539 4.557 4.489 4.498 276,706 -0.05(-1.19%)
Dec 04, 2015 4.521 4.561 4.516 4.552 171,970 +0.03(+0.61%)
Dec 03, 2015 4.566 4.571 4.521 4.525 187,171 -0.03(-0.61%)
Dec 02, 2015 4.552 4.571 4.545 4.552 108,692 +0.00(+0.10%)
Dec 01, 2015 4.548 4.548 4.525 4.548 301,688 +0.02(+0.40%)
Nov 30, 2015 4.561 4.561 4.507 4.530 211,890 +0.00(+0.10%)
Nov 27, 2015 4.530 4.539 4.516 4.525 54,684 +0.01(+0.20%)
Nov 25, 2015 4.516 4.516 4.516 4.516 175,238 -0.01(-0.30%)
Nov 24, 2015 4.548 4.589 4.507 4.530 254,087 -0.05(-0.99%)
Nov 23, 2015 4.638 4.638 4.575 4.575 154,249 -0.05(-1.08%)
Nov 20, 2015 4.634 4.638 4.616 4.625 106,789 +0.00(+0.10%)
Nov 19, 2015 4.616 4.652 4.611 4.620 75,001 -0.01(-0.20%)
Nov 18, 2015 4.634 4.684 4.620 4.629 94,911 +0.01(+0.29%)
Nov 17, 2015 4.684 4.697 4.616 4.616 201,809 -0.08(-1.64%)
Nov 16, 2015 4.729 4.756 4.688 4.693 193,211 -0.02(-0.53%)
Nov 13, 2015 4.727 4.735 4.677 4.718 141,152 +0.00(+0.09%)
Nov 12, 2015 4.758 4.771 4.709 4.713 200,242 -0.05(-1.03%)
Nov 11, 2015 4.798 4.829 4.758 4.762 134,199 -0.04(-0.75%)
Nov 10, 2015 4.789 4.798 4.780 4.798 63,321 +0.00(+0.00%)
Nov 09, 2015 4.798 4.798 4.767 4.798 159,539 +0.00(+0.00%)
Nov 06, 2015 4.812 4.834 4.794 4.798 107,710 -0.04(-0.83%)
Nov 05, 2015 4.865 4.874 4.835 4.838 71,798 -0.01(-0.18%)
Nov 04, 2015 4.834 4.865 4.834 4.847 234,818 +0.02(+0.37%)
Nov 03, 2015 4.798 4.847 4.798 4.829 166,271 +0.02(+0.37%)
Nov 02, 2015 4.803 4.821 4.798 4.812 153,730 +0.01(+0.19%)
Oct 30, 2015 4.812 4.843 4.776 4.803 137,704 +0.00(+0.09%)
Oct 29, 2015 4.771 4.812 4.771 4.798 160,189 +0.01(+0.19%)
Oct 28, 2015 4.794 4.812 4.789 4.789 115,213 +0.00(+0.00%)
Oct 27, 2015 4.767 4.794 4.749 4.789 108,528 +0.02(+0.47%)
Oct 26, 2015 4.749 4.789 4.749 4.767 136,127 +0.00(+0.09%)
Oct 23, 2015 4.798 4.798 4.753 4.762 113,369 +0.00(+0.00%)
Oct 22, 2015 4.767 4.798 4.749 4.762 227,677 -0.02(-0.37%)
Oct 21, 2015 4.771 4.780 4.753 4.780 75,777 +0.02(+0.46%)
Oct 20, 2015 4.758 4.776 4.740 4.758 120,519 +0.01(+0.28%)
Oct 19, 2015 4.753 4.762 4.731 4.744 106,600 -0.00(-0.09%)
Oct 16, 2015 4.735 4.762 4.709 4.749 113,733 +0.03(+0.66%)
Oct 15, 2015 4.700 4.718 4.691 4.718 81,901 +0.03(+0.67%)
Oct 14, 2015 4.767 4.767 4.668 4.686 130,635 -0.06(-1.18%)
Oct 13, 2015 4.764 4.795 4.738 4.742 156,164 -0.02(-0.37%)
Oct 12, 2015 4.795 4.804 4.747 4.760 163,233 -0.00(-0.09%)
Oct 09, 2015 4.716 4.778 4.716 4.764 263,420 +0.08(+1.70%)
Oct 08, 2015 4.627 4.702 4.596 4.685 215,774 +0.06(+1.34%)
Oct 07, 2015 4.592 4.627 4.543 4.623 212,298 +0.07(+1.46%)
Oct 06, 2015 4.503 4.561 4.499 4.556 149,023 +0.07(+1.48%)
Oct 05, 2015 4.494 4.521 4.477 4.490 159,285 +0.03(+0.70%)
Oct 02, 2015 4.472 4.494 4.446 4.459 213,125 -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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback