Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 6.136 6.157 6.116 6.155 48,812 +0.02(+0.32%)
Nov 27, 2019 6.122 6.142 6.083 6.136 139,289 +0.00(+0.00%)
Nov 26, 2019 6.122 6.142 6.116 6.136 238,049 +0.01(+0.21%)
Nov 25, 2019 6.136 6.162 6.116 6.122 122,823 -0.02(-0.32%)
Nov 22, 2019 6.162 6.215 6.142 6.142 181,562 +0.01(+0.11%)
Nov 21, 2019 6.149 6.188 6.116 6.136 80,901 -0.01(-0.11%)
Nov 20, 2019 6.136 6.155 6.109 6.142 72,734 +0.02(+0.32%)
Nov 19, 2019 6.188 6.205 6.116 6.122 122,901 -0.06(-0.96%)
Nov 18, 2019 6.221 6.221 6.182 6.182 108,201 -0.07(-1.18%)
Nov 15, 2019 6.249 6.259 6.223 6.256 138,899 +0.03(+0.42%)
Nov 14, 2019 6.138 6.236 6.132 6.230 169,752 +0.10(+1.60%)
Nov 13, 2019 6.177 6.177 6.125 6.132 73,048 -0.03(-0.53%)
Nov 12, 2019 6.171 6.216 6.148 6.164 82,656 +0.02(+0.32%)
Nov 11, 2019 6.203 6.223 6.145 6.145 72,094 -0.05(-0.74%)
Nov 08, 2019 6.210 6.230 6.164 6.190 118,531 -0.01(-0.11%)
Nov 07, 2019 6.158 6.223 6.158 6.197 123,906 +0.05(+0.74%)
Nov 06, 2019 6.158 6.171 6.151 6.151 95,557 +0.01(+0.21%)
Nov 05, 2019 6.158 6.171 6.125 6.138 85,220 +0.00(+0.00%)
Nov 04, 2019 6.190 6.203 6.105 6.138 170,957 -0.06(-0.95%)
Nov 01, 2019 6.190 6.203 6.145 6.197 129,098 +0.03(+0.42%)
Oct 31, 2019 6.164 6.184 6.151 6.171 123,353 +0.04(+0.64%)
Oct 30, 2019 6.119 6.148 6.099 6.132 74,017 +0.02(+0.32%)
Oct 29, 2019 6.177 6.184 6.112 6.112 166,072 -0.05(-0.85%)
Oct 28, 2019 6.177 6.184 6.158 6.164 167,864 +0.01(+0.21%)
Oct 25, 2019 6.138 6.177 6.125 6.151 167,383 +0.03(+0.43%)
Oct 24, 2019 6.073 6.132 6.060 6.125 200,079 +0.07(+1.08%)
Oct 23, 2019 6.060 6.073 6.040 6.060 80,982 +0.01(+0.11%)
Oct 22, 2019 6.034 6.053 6.008 6.053 81,708 +0.01(+0.22%)
Oct 21, 2019 6.040 6.070 6.008 6.040 98,702 +0.02(+0.33%)
Oct 18, 2019 6.040 6.066 6.021 6.021 132,467 -0.03(-0.54%)
Oct 17, 2019 6.001 6.073 5.988 6.053 127,625 +0.06(+0.98%)
Oct 16, 2019 6.001 6.008 5.986 5.994 52,222 -0.01(-0.24%)
Oct 15, 2019 5.957 6.018 5.957 6.009 112,221 +0.05(+0.76%)
Oct 14, 2019 5.931 5.970 5.931 5.964 101,242 +0.04(+0.66%)
Oct 11, 2019 5.951 5.961 5.918 5.925 98,420 +0.01(+0.22%)
Oct 10, 2019 5.912 5.951 5.912 5.912 126,453 -0.01(-0.11%)
Oct 09, 2019 5.931 5.951 5.912 5.918 137,361 -0.01(-0.22%)
Oct 08, 2019 5.925 5.951 5.912 5.931 116,241 +0.01(+0.11%)
Oct 07, 2019 5.951 5.953 5.912 5.925 130,824 -0.03(-0.54%)
Oct 04, 2019 5.977 5.996 5.938 5.957 105,671 -0.02(-0.33%)
Oct 03, 2019 5.990 6.009 5.938 5.977 126,949 +0.00(+0.00%)
Oct 02, 2019 6.016 6.022 5.964 5.977 53,940 -0.03(-0.54%)
Oct 01, 2019 5.977 6.025 5.970 6.009 130,378 +0.03(+0.54%)
Sep 30, 2019 5.996 6.019 5.977 5.977 149,926 -0.02(-0.32%)
Sep 27, 2019 6.022 6.022 5.964 5.996 127,114 -0.01(-0.22%)
Sep 26, 2019 6.022 6.042 6.009 6.009 84,955 -0.03(-0.54%)
Sep 25, 2019 6.003 6.048 5.996 6.042 118,589 +0.02(+0.32%)
Sep 24, 2019 6.009 6.035 6.003 6.022 100,083 +0.03(+0.43%)
Sep 23, 2019 6.016 6.016 5.951 5.996 127,021 -0.01(-0.22%)
Sep 20, 2019 5.983 6.029 5.983 6.009 100,426 +0.01(+0.22%)
Sep 19, 2019 5.983 6.016 5.983 5.996 108,957 +0.01(+0.11%)
Sep 18, 2019 6.016 6.022 5.957 5.990 89,839 -0.03(-0.43%)
Sep 17, 2019 5.996 6.029 5.990 6.016 57,644 +0.02(+0.41%)
Sep 16, 2019 5.978 6.004 5.953 5.991 76,648 +0.04(+0.65%)
Sep 13, 2019 6.004 6.024 5.946 5.953 157,256 -0.03(-0.43%)
Sep 12, 2019 5.998 6.017 5.953 5.978 109,181 +0.00(+0.00%)
Sep 11, 2019 5.978 5.991 5.966 5.978 79,745 +0.00(+0.00%)
Sep 10, 2019 5.946 5.985 5.927 5.978 98,577 +0.03(+0.43%)
Sep 09, 2019 5.940 5.953 5.921 5.953 97,871 +0.03(+0.54%)
Sep 06, 2019 5.940 5.940 5.895 5.921 156,323 -0.01(-0.22%)
Sep 05, 2019 5.946 5.959 5.927 5.933 96,597 -0.02(-0.32%)
Sep 04, 2019 5.940 5.953 5.921 5.953 98,650 +0.03(+0.43%)
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.