Pioneer High Income Trust (NY: PHT )

9.950 USD -0.100 (-1.00%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 8.840 8.850 8.800 8.850 173,637 +0.03(+0.34%)
Feb 27, 2019 8.780 8.830 8.770 8.820 180,955 +0.04(+0.46%)
Feb 26, 2019 8.770 8.780 8.740 8.780 76,481 +0.01(+0.11%)
Feb 25, 2019 8.740 8.770 8.730 8.770 117,488 +0.07(+0.80%)
Feb 22, 2019 8.790 8.800 8.650 8.700 327,800 -0.07(-0.80%)
Feb 21, 2019 8.770 8.800 8.750 8.770 132,252 -0.01(-0.11%)
Feb 20, 2019 8.790 8.810 8.760 8.780 152,766 +0.00(+0.00%)
Feb 19, 2019 8.750 8.800 8.730 8.780 158,434 -0.04(-0.45%)
Feb 15, 2019 8.830 8.840 8.800 8.820 132,500 +0.01(+0.11%)
Feb 14, 2019 8.800 8.818 8.790 8.810 165,279 -0.01(-0.11%)
Feb 13, 2019 8.870 8.876 8.790 8.820 198,730 -0.03(-0.34%)
Feb 12, 2019 8.840 8.884 8.830 8.850 221,185 +0.03(+0.34%)
Feb 11, 2019 8.800 8.850 8.750 8.820 111,857 +0.03(+0.34%)
Feb 08, 2019 8.780 8.790 8.720 8.790 96,900 +0.01(+0.11%)
Feb 07, 2019 8.760 8.790 8.720 8.780 105,390 -0.02(-0.23%)
Feb 06, 2019 8.770 8.840 8.770 8.800 123,728 +0.03(+0.34%)
Feb 05, 2019 8.740 8.830 8.709 8.770 209,876 +0.03(+0.34%)
Feb 04, 2019 8.680 8.740 8.630 8.740 128,530 +0.09(+1.04%)
Feb 01, 2019 8.590 8.660 8.580 8.650 98,700 +0.07(+0.82%)
Jan 31, 2019 8.540 8.580 8.530 8.580 149,985 +0.04(+0.47%)
Jan 30, 2019 8.510 8.540 8.490 8.540 115,118 +0.05(+0.59%)
Jan 29, 2019 8.490 8.495 8.474 8.490 107,991 +0.00(+0.00%)
Jan 28, 2019 8.470 8.510 8.459 8.490 59,254 +0.01(+0.12%)
Jan 25, 2019 8.480 8.490 8.470 8.480 74,600 +0.02(+0.24%)
Jan 24, 2019 8.460 8.480 8.440 8.460 69,175 +0.00(+0.00%)
Jan 23, 2019 8.470 8.490 8.450 8.460 72,172 -0.01(-0.12%)
Jan 22, 2019 8.510 8.510 8.450 8.470 158,861 -0.04(-0.47%)
Jan 18, 2019 8.500 8.520 8.470 8.510 95,700 +0.03(+0.35%)
Jan 17, 2019 8.410 8.480 8.370 8.480 115,218 +0.06(+0.71%)
Jan 16, 2019 8.420 8.445 8.360 8.420 199,998 +0.00(+0.00%)
Jan 15, 2019 8.380 8.435 8.370 8.420 163,973 +0.05(+0.60%)
Jan 14, 2019 8.460 8.470 8.370 8.370 118,892 -0.12(-1.41%)
Jan 11, 2019 8.490 8.500 8.450 8.490 45,400 +0.00(+0.00%)
Jan 10, 2019 8.430 8.520 8.420 8.490 137,378 +0.07(+0.83%)
Jan 09, 2019 8.500 8.500 8.420 8.420 112,700 -0.03(-0.36%)
Jan 08, 2019 8.470 8.470 8.400 8.450 72,710 +0.07(+0.84%)
Jan 07, 2019 8.290 8.400 8.240 8.380 165,408 +0.15(+1.82%)
Jan 04, 2019 8.090 8.230 8.090 8.230 147,100 +0.15(+1.86%)
Jan 03, 2019 8.040 8.100 8.031 8.080 121,997 +0.03(+0.37%)
Jan 02, 2019 7.930 8.070 7.930 8.050 102,621 +0.08(+1.00%)
Dec 31, 2018 8.060 8.060 7.960 7.970 215,600 -0.09(-1.12%)
Dec 28, 2018 7.930 8.080 7.930 8.060 166,300 +0.13(+1.64%)
Dec 27, 2018 7.910 7.940 7.860 7.930 213,100 -0.06(-0.75%)
Dec 26, 2018 7.870 7.990 7.845 7.990 216,369 +0.15(+1.91%)
Dec 24, 2018 7.850 7.870 7.820 7.840 134,200 -0.01(-0.13%)
Dec 21, 2018 7.850 7.920 7.810 7.850 261,800 -0.01(-0.13%)
Dec 20, 2018 8.020 8.054 7.760 7.860 287,947 -0.18(-2.24%)
Dec 19, 2018 8.130 8.156 8.030 8.040 91,895 -0.10(-1.23%)
Dec 18, 2018 8.100 8.170 8.090 8.140 196,738 +0.05(+0.62%)
Dec 17, 2018 8.200 8.200 8.090 8.090 204,233 -0.13(-1.58%)
Dec 14, 2018 8.310 8.310 8.190 8.220 247,500 -0.10(-1.20%)
Dec 13, 2018 8.340 8.340 8.210 8.320 266,574 -0.02(-0.24%)
Dec 12, 2018 8.340 8.350 8.280 8.340 233,202 -0.04(-0.48%)
Dec 11, 2018 8.420 8.420 8.340 8.380 115,473 +0.03(+0.36%)
Dec 10, 2018 8.350 8.400 8.300 8.350 187,836 +0.01(+0.12%)
Dec 07, 2018 8.360 8.400 8.330 8.340 69,400 -0.01(-0.12%)
Dec 06, 2018 8.370 8.420 8.320 8.350 106,256 -0.07(-0.83%)
Dec 04, 2018 8.430 8.460 8.380 8.420 320,200 -0.01(-0.12%)
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.