Pioneer High Income Trust (NY: PHT )

6.550 +0.090 (+1.39%)
Official Closing Price Updated: 4:10 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 9.520 9.570 9.520 9.550 124,388 +0.01(+0.10%)
Feb 27, 2018 9.540 9.550 9.490 9.540 61,225 -0.03(-0.31%)
Feb 26, 2018 9.560 9.580 9.520 9.570 154,239 +0.00(+0.00%)
Feb 23, 2018 9.530 9.570 9.500 9.570 77,464 +0.02(+0.21%)
Feb 22, 2018 9.480 9.550 9.463 9.550 74,740 +0.08(+0.84%)
Feb 21, 2018 9.470 9.500 9.450 9.470 44,025 +0.01(+0.11%)
Feb 20, 2018 9.480 9.480 9.430 9.460 48,493 -0.03(-0.32%)
Feb 16, 2018 9.490 9.490 9.490 0 +0.03(+0.32%)
Feb 15, 2018 9.460 9.470 9.420 9.460 72,462 -0.06(-0.63%)
Feb 14, 2018 9.490 9.520 9.460 9.520 58,702 +0.02(+0.21%)
Feb 13, 2018 9.500 9.510 9.460 9.500 48,599 +0.00(+0.00%)
Feb 12, 2018 9.440 9.500 9.440 9.500 71,689 +0.06(+0.64%)
Feb 09, 2018 9.500 9.510 9.360 9.440 132,443 -0.07(-0.74%)
Feb 08, 2018 9.620 9.620 9.520 9.510 87,306 -0.09(-0.94%)
Feb 07, 2018 9.500 9.630 9.500 9.600 146,592 +0.07(+0.73%)
Feb 06, 2018 9.360 9.530 9.360 9.530 178,548 +0.14(+1.55%)
Feb 05, 2018 9.650 9.650 9.340 9.385 171,406 -0.26(-2.65%)
Feb 02, 2018 9.680 9.680 9.630 9.640 121,348 -0.11(-1.13%)
Feb 01, 2018 9.680 9.750 9.640 9.750 121,682 +0.06(+0.62%)
Jan 31, 2018 9.690 9.710 9.660 9.690 96,950 +0.01(+0.10%)
Jan 30, 2018 9.730 9.730 9.730 9.680 72,544 -0.07(-0.72%)
Jan 29, 2018 9.770 9.790 9.740 9.750 125,535 -0.03(-0.31%)
Jan 26, 2018 9.780 9.800 9.740 9.780 183,601 +0.00(+0.00%)
Jan 25, 2018 9.800 9.800 9.740 9.780 179,295 -0.01(-0.10%)
Jan 24, 2018 9.790 9.800 9.740 9.790 115,003 +0.02(+0.20%)
Jan 23, 2018 9.760 9.795 9.731 9.770 131,309 +0.02(+0.21%)
Jan 22, 2018 9.700 9.770 9.700 9.750 121,558 +0.02(+0.21%)
Jan 19, 2018 9.720 9.760 9.700 9.730 161,747 -0.03(-0.31%)
Jan 18, 2018 9.820 9.820 9.710 9.760 186,391 -0.04(-0.41%)
Jan 17, 2018 9.830 9.830 9.780 9.800 115,773 +0.00(+0.00%)
Jan 16, 2018 9.840 9.846 9.780 9.800 100,031 -0.02(-0.20%)
Jan 12, 2018 9.820 9.820 9.820 0 +0.01(+0.10%)
Jan 11, 2018 9.760 9.829 9.760 9.810 154,741 +0.03(+0.31%)
Jan 10, 2018 9.810 9.760 9.780 122,978 -0.06(-0.61%)
Jan 09, 2018 9.880 9.880 9.815 9.840 179,206 -0.03(-0.30%)
Jan 08, 2018 9.830 9.890 9.810 9.870 272,982 +0.04(+0.41%)
Jan 05, 2018 9.820 9.840 9.800 9.830 165,462 +0.03(+0.31%)
Jan 04, 2018 9.800 9.820 9.780 9.800 167,906 +0.00(+0.00%)
Jan 03, 2018 9.770 9.810 9.720 9.800 191,743 +0.04(+0.41%)
Jan 02, 2018 9.710 9.760 9.700 9.760 68,848 +0.05(+0.51%)
Dec 29, 2017 9.710 9.710 9.710 0 +0.00(+0.00%)
Dec 28, 2017 9.680 9.710 9.680 9.710 96,693 -0.06(-0.61%)
Dec 27, 2017 9.740 9.790 9.740 9.770 134,093 +0.00(+0.00%)
Dec 26, 2017 9.720 9.770 9.720 9.770 84,866 +0.03(+0.31%)
Dec 22, 2017 9.740 9.750 9.700 9.740 170,634 +0.04(+0.41%)
Dec 21, 2017 9.760 9.780 9.690 9.700 165,054 -0.04(-0.41%)
Dec 20, 2017 9.700 9.760 9.680 9.740 193,296 +0.04(+0.41%)
Dec 19, 2017 9.690 9.700 9.650 9.700 106,679 +0.03(+0.31%)
Dec 18, 2017 9.700 9.720 9.660 9.670 189,584 -0.04(-0.41%)
Dec 15, 2017 9.680 9.720 9.670 9.710 124,086 +0.03(+0.31%)
Dec 14, 2017 9.660 9.710 9.640 9.680 173,947 -0.02(-0.21%)
Dec 13, 2017 9.740 9.740 9.650 9.700 162,826 -0.07(-0.72%)
Dec 12, 2017 9.720 9.800 9.720 9.770 112,852 +0.01(+0.15%)
Dec 11, 2017 9.750 9.760 9.720 9.755 108,495 +0.02(+0.15%)
Dec 08, 2017 9.750 9.760 9.720 9.740 120,042 -0.01(-0.10%)
Dec 07, 2017 9.740 9.750 9.725 9.750 115,240 +0.00(+0.00%)
Dec 06, 2017 9.760 9.775 9.720 9.750 195,292 +0.01(+0.10%)
Dec 05, 2017 9.760 9.790 9.730 9.740 101,068 -0.04(-0.41%)
Dec 04, 2017 9.760 9.790 9.670 9.780 111,236 +0.02(+0.20%)
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.