Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 6.353 6.366 6.301 6.366 165,287 +0.03(+0.53%)
Dec 30, 2019 6.286 6.460 6.247 6.333 389,533 +0.04(+0.64%)
Dec 27, 2019 6.293 6.300 6.268 6.293 125,126 -0.00(-0.03%)
Dec 26, 2019 6.275 6.295 6.271 6.295 195,388 +0.02(+0.32%)
Dec 24, 2019 6.288 6.295 6.268 6.275 194,541 +0.01(+0.11%)
Dec 23, 2019 6.255 6.281 6.239 6.268 250,507 +0.01(+0.21%)
Dec 20, 2019 6.195 6.255 6.195 6.255 405,383 +0.04(+0.64%)
Dec 19, 2019 6.169 6.222 6.162 6.215 301,048 +0.05(+0.86%)
Dec 18, 2019 6.155 6.169 6.149 6.162 142,155 +0.02(+0.32%)
Dec 17, 2019 6.162 6.162 6.136 6.142 178,767 +0.01(+0.15%)
Dec 16, 2019 6.116 6.143 6.102 6.133 102,243 +0.03(+0.50%)
Dec 13, 2019 6.096 6.111 6.089 6.102 132,964 +0.01(+0.22%)
Dec 12, 2019 6.096 6.116 6.089 6.089 132,979 -0.00(-0.03%)
Dec 11, 2019 6.084 6.104 6.058 6.091 175,853 +0.02(+0.33%)
Dec 10, 2019 6.051 6.078 6.045 6.071 205,639 +0.01(+0.22%)
Dec 09, 2019 6.058 6.084 6.045 6.058 180,970 +0.01(+0.11%)
Dec 06, 2019 6.064 6.084 6.051 6.051 265,905 -0.01(-0.11%)
Dec 05, 2019 6.051 6.091 6.038 6.058 278,110 -0.01(-0.22%)
Dec 04, 2019 6.091 6.104 6.064 6.071 286,273 -0.02(-0.32%)
Dec 03, 2019 6.084 6.107 6.051 6.091 287,222 -0.03(-0.43%)
Dec 02, 2019 6.143 6.150 6.084 6.117 120,942 -0.04(-0.64%)
Nov 29, 2019 6.137 6.158 6.117 6.157 48,802 +0.02(+0.32%)
Nov 27, 2019 6.124 6.143 6.084 6.137 139,262 +0.00(+0.00%)
Nov 26, 2019 6.124 6.143 6.117 6.137 238,003 +0.01(+0.21%)
Nov 25, 2019 6.137 6.163 6.117 6.124 122,800 -0.02(-0.32%)
Nov 22, 2019 6.163 6.216 6.143 6.143 181,527 +0.01(+0.11%)
Nov 21, 2019 6.150 6.189 6.117 6.137 80,886 -0.01(-0.11%)
Nov 20, 2019 6.137 6.157 6.111 6.143 72,720 +0.02(+0.32%)
Nov 19, 2019 6.189 6.206 6.117 6.124 122,877 -0.06(-0.96%)
Nov 18, 2019 6.222 6.222 6.183 6.183 108,180 -0.07(-1.18%)
Nov 15, 2019 6.250 6.260 6.224 6.257 138,872 +0.03(+0.42%)
Nov 14, 2019 6.139 6.237 6.133 6.231 169,719 +0.10(+1.60%)
Nov 13, 2019 6.178 6.178 6.126 6.133 73,034 -0.03(-0.53%)
Nov 12, 2019 6.172 6.218 6.149 6.165 82,640 +0.02(+0.32%)
Nov 11, 2019 6.205 6.224 6.146 6.146 72,080 -0.05(-0.74%)
Nov 08, 2019 6.211 6.231 6.165 6.192 118,508 -0.01(-0.11%)
Nov 07, 2019 6.159 6.224 6.159 6.198 123,882 +0.05(+0.74%)
Nov 06, 2019 6.159 6.172 6.152 6.152 95,538 +0.01(+0.21%)
Nov 05, 2019 6.159 6.172 6.126 6.139 85,203 +0.00(+0.00%)
Nov 04, 2019 6.192 6.205 6.107 6.139 170,924 -0.06(-0.95%)
Nov 01, 2019 6.192 6.205 6.146 6.198 129,073 +0.03(+0.42%)
Oct 31, 2019 6.165 6.185 6.152 6.172 123,330 +0.04(+0.64%)
Oct 30, 2019 6.120 6.149 6.100 6.133 74,003 +0.02(+0.32%)
Oct 29, 2019 6.178 6.185 6.113 6.113 166,040 -0.05(-0.85%)
Oct 28, 2019 6.178 6.185 6.159 6.165 167,831 +0.01(+0.21%)
Oct 25, 2019 6.139 6.178 6.126 6.152 167,351 +0.03(+0.43%)
Oct 24, 2019 6.074 6.133 6.061 6.126 200,040 +0.07(+1.08%)
Oct 23, 2019 6.061 6.074 6.041 6.061 80,967 +0.01(+0.11%)
Oct 22, 2019 6.035 6.054 6.009 6.054 81,692 +0.01(+0.22%)
Oct 21, 2019 6.041 6.072 6.009 6.041 98,683 +0.02(+0.33%)
Oct 18, 2019 6.041 6.067 6.022 6.022 132,441 -0.03(-0.54%)
Oct 17, 2019 6.002 6.074 5.989 6.054 127,600 +0.06(+0.98%)
Oct 16, 2019 6.002 6.009 5.988 5.996 52,212 -0.01(-0.24%)
Oct 15, 2019 5.958 6.019 5.958 6.010 112,199 +0.05(+0.76%)
Oct 14, 2019 5.933 5.971 5.933 5.965 101,222 +0.04(+0.66%)
Oct 11, 2019 5.952 5.962 5.920 5.926 98,401 +0.01(+0.22%)
Oct 10, 2019 5.913 5.952 5.913 5.913 126,429 -0.01(-0.11%)
Oct 09, 2019 5.933 5.952 5.913 5.920 137,335 -0.01(-0.22%)
Oct 08, 2019 5.926 5.952 5.913 5.933 116,219 +0.01(+0.11%)
Oct 07, 2019 5.952 5.954 5.913 5.926 130,798 -0.03(-0.54%)
Oct 04, 2019 5.978 5.997 5.939 5.958 105,650 -0.02(-0.33%)
Oct 03, 2019 5.991 6.010 5.939 5.978 126,924 +0.00(+0.00%)
Oct 02, 2019 6.017 6.023 5.965 5.978 53,929 -0.03(-0.54%)
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.