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 (%)
Jan 31, 2020 6.263 6.301 6.218 6.269 270,221 +0.00(+0.00%)
Jan 30, 2020 6.160 6.289 6.135 6.269 324,573 +0.09(+1.45%)
Jan 29, 2020 6.154 6.199 6.154 6.180 93,312 +0.04(+0.63%)
Jan 28, 2020 6.115 6.160 6.112 6.141 128,833 +0.03(+0.42%)
Jan 27, 2020 6.218 6.218 6.096 6.115 265,188 -0.13(-2.06%)
Jan 24, 2020 6.250 6.276 6.212 6.244 157,863 +0.00(+0.00%)
Jan 23, 2020 6.244 6.276 6.218 6.244 119,477 +0.00(+0.00%)
Jan 22, 2020 6.205 6.244 6.199 6.244 85,012 +0.04(+0.72%)
Jan 21, 2020 6.180 6.212 6.167 6.199 140,577 +0.01(+0.21%)
Jan 17, 2020 6.237 6.250 6.167 6.186 107,060 -0.06(-1.03%)
Jan 16, 2020 6.231 6.257 6.231 6.250 103,856 +0.05(+0.83%)
Jan 15, 2020 6.192 6.247 6.170 6.199 99,095 +0.01(+0.10%)
Jan 14, 2020 6.154 6.199 6.154 6.192 128,657 +0.04(+0.57%)
Jan 13, 2020 6.115 6.167 6.096 6.157 113,717 +0.04(+0.68%)
Jan 10, 2020 6.070 6.122 6.070 6.115 124,825 +0.04(+0.63%)
Jan 09, 2020 6.090 6.128 6.077 6.077 183,122 -0.02(-0.32%)
Jan 08, 2020 6.096 6.147 6.086 6.096 187,757 +0.00(+0.00%)
Jan 07, 2020 6.045 6.109 6.032 6.096 145,461 +0.04(+0.74%)
Jan 06, 2020 6.013 6.051 6.001 6.051 168,837 +0.03(+0.48%)
Jan 03, 2020 6.051 6.051 5.981 6.022 314,168 -0.05(-0.79%)
Jan 02, 2020 6.109 6.122 6.038 6.070 191,923 -0.05(-0.84%)
Dec 31, 2019 6.109 6.122 6.059 6.122 171,888 +0.03(+0.53%)
Dec 30, 2019 6.045 6.212 6.007 6.090 405,091 +0.04(+0.64%)
Dec 27, 2019 6.051 6.058 6.027 6.051 130,124 -0.00(-0.02%)
Dec 26, 2019 6.033 6.052 6.030 6.052 203,203 +0.02(+0.32%)
Dec 24, 2019 6.046 6.052 6.027 6.033 202,322 +0.01(+0.11%)
Dec 23, 2019 6.014 6.040 5.999 6.027 260,526 +0.01(+0.21%)
Dec 20, 2019 5.957 6.014 5.957 6.014 421,596 +0.04(+0.64%)
Dec 19, 2019 5.931 5.982 5.925 5.976 313,088 +0.05(+0.86%)
Dec 18, 2019 5.919 5.931 5.912 5.925 147,841 +0.02(+0.32%)
Dec 17, 2019 5.925 5.925 5.900 5.906 185,916 +0.01(+0.15%)
Dec 16, 2019 5.880 5.907 5.868 5.897 106,333 +0.03(+0.50%)
Dec 13, 2019 5.861 5.876 5.855 5.868 138,282 +0.01(+0.22%)
Dec 12, 2019 5.861 5.881 5.855 5.855 138,298 -0.00(-0.02%)
Dec 11, 2019 5.850 5.869 5.825 5.856 182,896 +0.02(+0.32%)
Dec 10, 2019 5.818 5.844 5.812 5.837 213,875 +0.01(+0.22%)
Dec 09, 2019 5.825 5.850 5.812 5.825 188,218 +0.01(+0.11%)
Dec 06, 2019 5.831 5.850 5.818 5.818 276,555 -0.01(-0.11%)
Dec 05, 2019 5.818 5.856 5.806 5.825 289,249 -0.01(-0.22%)
Dec 04, 2019 5.856 5.869 5.831 5.837 297,738 -0.02(-0.32%)
Dec 03, 2019 5.850 5.872 5.818 5.856 298,725 -0.03(-0.43%)
Dec 02, 2019 5.907 5.913 5.850 5.882 125,786 -0.04(-0.64%)
Nov 29, 2019 5.901 5.921 5.882 5.919 50,757 +0.02(+0.32%)
Nov 27, 2019 5.888 5.907 5.850 5.901 144,839 +0.00(+0.00%)
Nov 26, 2019 5.888 5.907 5.882 5.901 247,535 +0.01(+0.21%)
Nov 25, 2019 5.901 5.926 5.882 5.888 127,718 -0.02(-0.32%)
Nov 22, 2019 5.926 5.976 5.907 5.907 188,797 +0.01(+0.11%)
Nov 21, 2019 5.913 5.951 5.882 5.901 84,125 -0.01(-0.11%)
Nov 20, 2019 5.901 5.919 5.875 5.907 75,632 +0.02(+0.32%)
Nov 19, 2019 5.951 5.967 5.882 5.888 127,798 -0.06(-0.96%)
Nov 18, 2019 5.983 5.983 5.945 5.945 112,513 -0.07(-1.18%)
Nov 15, 2019 6.009 6.019 5.984 6.016 144,441 +0.03(+0.42%)
Nov 14, 2019 5.903 5.997 5.896 5.990 176,526 +0.09(+1.60%)
Nov 13, 2019 5.940 5.940 5.890 5.896 75,963 -0.03(-0.53%)
Nov 12, 2019 5.934 5.978 5.912 5.928 85,954 +0.02(+0.32%)
Nov 11, 2019 5.965 5.984 5.909 5.909 74,971 -0.04(-0.74%)
Nov 08, 2019 5.972 5.990 5.928 5.953 123,261 -0.01(-0.11%)
Nov 07, 2019 5.921 5.984 5.921 5.959 128,851 +0.04(+0.74%)
Nov 06, 2019 5.921 5.934 5.915 5.915 99,370 +0.01(+0.21%)
Nov 05, 2019 5.921 5.934 5.890 5.903 88,620 +0.00(+0.00%)
Nov 04, 2019 5.953 5.965 5.871 5.903 177,779 -0.06(-0.95%)
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.