Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 5.415 5.415 5.339 5.367 136,657 -0.03(-0.52%)
Oct 29, 2020 5.381 5.415 5.346 5.395 91,790 +0.03(+0.52%)
Oct 28, 2020 5.443 5.443 5.304 5.367 100,418 -0.10(-1.91%)
Oct 27, 2020 5.464 5.512 5.436 5.471 91,229 -0.01(-0.13%)
Oct 26, 2020 5.575 5.582 5.478 5.478 81,984 -0.10(-1.87%)
Oct 23, 2020 5.568 5.589 5.530 5.582 53,368 +0.04(+0.75%)
Oct 22, 2020 5.568 5.577 5.534 5.541 41,136 -0.01(-0.13%)
Oct 21, 2020 5.527 5.582 5.520 5.547 91,304 +0.01(+0.13%)
Oct 20, 2020 5.520 5.561 5.492 5.541 77,169 +0.06(+1.01%)
Oct 19, 2020 5.554 5.585 5.485 5.485 83,132 -0.07(-1.25%)
Oct 16, 2020 5.610 5.624 5.554 5.554 102,420 -0.08(-1.36%)
Oct 15, 2020 5.652 5.680 5.617 5.631 90,340 -0.04(-0.76%)
Oct 14, 2020 5.653 5.688 5.646 5.674 130,190 +0.02(+0.37%)
Oct 13, 2020 5.674 5.698 5.653 5.653 120,054 -0.02(-0.36%)
Oct 12, 2020 5.722 5.764 5.660 5.674 184,453 -0.06(-0.96%)
Oct 09, 2020 5.722 5.750 5.708 5.729 165,644 +0.01(+0.24%)
Oct 08, 2020 5.715 5.771 5.681 5.715 104,151 +0.01(+0.24%)
Oct 07, 2020 5.695 5.715 5.674 5.702 63,296 +0.03(+0.49%)
Oct 06, 2020 5.653 5.708 5.640 5.674 131,127 +0.02(+0.37%)
Oct 05, 2020 5.619 5.655 5.591 5.653 85,724 +0.04(+0.74%)
Oct 02, 2020 5.550 5.612 5.536 5.612 161,728 +0.04(+0.74%)
Oct 01, 2020 5.543 5.577 5.515 5.571 142,756 +0.08(+1.51%)
Sep 30, 2020 5.564 5.605 5.488 5.488 274,977 -0.04(-0.75%)
Sep 29, 2020 5.509 5.536 5.495 5.529 147,032 +0.00(+0.00%)
Sep 28, 2020 5.488 5.536 5.480 5.529 76,469 +0.08(+1.52%)
Sep 25, 2020 5.488 5.495 5.419 5.446 81,516 -0.03(-0.63%)
Sep 24, 2020 5.474 5.509 5.440 5.481 156,508 +0.01(+0.25%)
Sep 23, 2020 5.626 5.626 5.467 5.467 95,965 -0.14(-2.46%)
Sep 22, 2020 5.640 5.643 5.591 5.605 77,397 -0.01(-0.25%)
Sep 21, 2020 5.633 5.640 5.543 5.619 158,679 -0.06(-1.09%)
Sep 18, 2020 5.681 6.232 5.646 5.681 223,664 +0.01(+0.24%)
Sep 17, 2020 5.667 5.695 5.646 5.667 183,101 -0.02(-0.36%)
Sep 16, 2020 5.681 5.688 5.660 5.688 113,487 +0.03(+0.49%)
Sep 15, 2020 5.640 5.688 5.633 5.660 169,580 +0.05(+0.96%)
Sep 14, 2020 5.600 5.627 5.559 5.606 218,151 +0.01(+0.24%)
Sep 11, 2020 5.572 5.593 5.545 5.593 111,304 +0.05(+0.99%)
Sep 10, 2020 5.600 5.606 5.538 5.538 189,766 -0.02(-0.37%)
Sep 09, 2020 5.470 5.559 5.463 5.559 104,285 +0.10(+1.75%)
Sep 08, 2020 5.449 5.470 5.401 5.463 93,111 -0.03(-0.62%)
Sep 04, 2020 5.511 5.526 5.422 5.497 182,533 -0.02(-0.37%)
Sep 03, 2020 5.565 5.579 5.511 5.518 134,658 -0.07(-1.22%)
Sep 02, 2020 5.565 5.606 5.559 5.586 116,043 +0.00(+0.00%)
Sep 01, 2020 5.545 5.586 5.524 5.586 144,991 +0.02(+0.37%)
Aug 31, 2020 5.524 5.565 5.504 5.565 108,989 +0.04(+0.74%)
Aug 28, 2020 5.497 5.538 5.490 5.524 87,025 +0.03(+0.50%)
Aug 27, 2020 5.497 5.552 5.477 5.497 180,183 -0.04(-0.74%)
Aug 26, 2020 5.552 5.565 5.518 5.538 81,357 -0.01(-0.25%)
Aug 25, 2020 5.572 5.572 5.533 5.552 94,749 +0.01(+0.12%)
Aug 24, 2020 5.531 5.593 5.511 5.545 124,158 +0.01(+0.25%)
Aug 21, 2020 5.552 5.552 5.504 5.531 92,583 -0.02(-0.37%)
Aug 20, 2020 5.524 5.565 5.504 5.552 199,254 +0.03(+0.50%)
Aug 19, 2020 5.538 5.545 5.497 5.524 151,007 -0.01(-0.12%)
Aug 18, 2020 5.524 5.545 5.497 5.531 85,580 +0.01(+0.10%)
Aug 17, 2020 5.546 5.546 5.492 5.526 166,703 +0.03(+0.49%)
Aug 14, 2020 5.492 5.505 5.471 5.499 81,267 -0.01(-0.25%)
Aug 13, 2020 5.458 5.512 5.445 5.512 145,543 +0.06(+1.12%)
Aug 12, 2020 5.438 5.458 5.431 5.451 64,294 +0.03(+0.50%)
Aug 11, 2020 5.458 5.471 5.421 5.424 160,854 +0.01(+0.13%)
Aug 10, 2020 5.417 5.458 5.410 5.417 69,468 +0.01(+0.13%)
Aug 07, 2020 5.404 5.431 5.404 5.410 63,273 +0.01(+0.13%)
Aug 06, 2020 5.404 5.444 5.404 5.404 133,556 +0.00(+0.00%)
Aug 05, 2020 5.404 5.404 5.363 5.404 148,677 +0.05(+1.01%)
Aug 04, 2020 5.322 5.349 5.309 5.349 103,251 +0.05(+0.90%)
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.