Pioneer High Income Trust (NY: PHT )

7.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 4.695 4.708 4.653 4.681 179,829 -0.01(-0.29%)
Apr 29, 2020 4.564 4.701 4.564 4.695 342,946 +0.16(+3.47%)
Apr 28, 2020 4.592 4.609 4.530 4.537 300,766 -0.02(-0.45%)
Apr 27, 2020 4.647 4.701 4.551 4.557 420,380 -0.08(-1.77%)
Apr 24, 2020 4.708 4.708 4.605 4.640 120,378 -0.01(-0.29%)
Apr 23, 2020 4.708 4.749 4.653 4.653 105,034 -0.06(-1.31%)
Apr 22, 2020 4.681 4.756 4.647 4.715 311,400 +0.09(+1.93%)
Apr 21, 2020 4.605 4.667 4.551 4.626 367,992 -0.01(-0.15%)
Apr 20, 2020 4.660 4.688 4.626 4.633 178,471 -0.04(-0.88%)
Apr 17, 2020 4.729 4.743 4.660 4.674 186,769 +0.05(+1.19%)
Apr 16, 2020 4.681 4.695 4.571 4.619 111,980 -0.07(-1.46%)
Apr 15, 2020 4.722 4.722 4.599 4.688 184,335 -0.08(-1.76%)
Apr 14, 2020 4.738 4.799 4.717 4.772 265,229 +0.13(+2.78%)
Apr 13, 2020 4.738 4.738 4.541 4.643 237,876 -0.08(-1.72%)
Apr 09, 2020 4.656 4.882 4.656 4.724 313,220 +0.24(+5.29%)
Apr 08, 2020 4.317 4.500 4.317 4.487 211,843 +0.19(+4.42%)
Apr 07, 2020 4.398 4.398 4.168 4.297 396,294 +0.16(+3.94%)
Apr 06, 2020 4.106 4.206 4.106 4.134 239,825 +0.10(+2.53%)
Apr 03, 2020 4.215 4.263 4.005 4.032 255,319 -0.20(-4.65%)
Apr 02, 2020 4.174 4.358 4.140 4.229 227,801 -0.01(-0.16%)
Apr 01, 2020 4.242 4.419 4.195 4.235 195,534 -0.12(-2.80%)
Mar 31, 2020 4.371 4.487 4.317 4.358 198,144 +0.03(+0.63%)
Mar 30, 2020 4.371 4.371 4.161 4.330 241,597 -0.05(-1.09%)
Mar 27, 2020 4.290 4.419 4.262 4.378 212,742 -0.02(-0.46%)
Mar 26, 2020 4.358 4.466 4.283 4.398 345,219 +0.05(+1.09%)
Mar 25, 2020 3.984 4.398 3.876 4.351 458,161 +0.45(+11.67%)
Mar 24, 2020 3.808 3.998 3.806 3.896 185,154 +0.27(+7.49%)
Mar 23, 2020 3.815 3.917 3.513 3.625 548,328 -0.28(-7.13%)
Mar 20, 2020 3.930 4.188 3.896 3.903 280,807 +0.01(+0.35%)
Mar 19, 2020 3.672 4.005 3.418 3.889 551,992 +0.08(+2.14%)
Mar 18, 2020 4.419 4.487 3.750 3.808 401,808 -0.94(-19.86%)
Mar 17, 2020 4.514 4.753 4.412 4.751 682,405 +0.28(+6.18%)
Mar 16, 2020 4.703 4.750 4.468 4.475 471,148 -0.53(-10.60%)
Mar 13, 2020 5.012 5.111 4.898 5.005 453,952 +0.21(+4.34%)
Mar 12, 2020 5.026 5.026 4.468 4.797 1,290,316 -0.56(-10.53%)
Mar 11, 2020 5.657 5.657 5.315 5.362 239,927 -0.40(-6.88%)
Mar 10, 2020 5.624 5.761 5.563 5.758 566,640 +0.24(+4.26%)
Mar 09, 2020 5.845 5.855 5.442 5.523 516,612 -0.52(-8.56%)
Mar 06, 2020 6.148 6.148 5.980 6.040 192,743 -0.09(-1.43%)
Mar 05, 2020 6.248 6.255 6.101 6.128 217,763 -0.20(-3.18%)
Mar 04, 2020 6.255 6.349 6.255 6.329 171,581 +0.11(+1.73%)
Mar 03, 2020 6.208 6.295 6.074 6.222 298,940 +0.00(+0.00%)
Mar 02, 2020 6.047 6.248 6.007 6.222 204,309 +0.20(+3.35%)
Feb 28, 2020 6.114 6.128 6.007 6.020 269,692 -0.20(-3.24%)
Feb 27, 2020 6.316 6.316 6.148 6.222 246,482 -0.15(-2.32%)
Feb 26, 2020 6.329 6.383 6.322 6.369 125,005 +0.04(+0.64%)
Feb 25, 2020 6.524 6.531 6.309 6.329 221,120 -0.15(-2.38%)
Feb 24, 2020 6.591 6.598 6.463 6.484 179,172 -0.17(-2.60%)
Feb 21, 2020 6.692 6.705 6.652 6.657 204,799 -0.03(-0.52%)
Feb 20, 2020 6.692 6.712 6.665 6.692 116,110 +0.00(+0.00%)
Feb 19, 2020 6.719 6.739 6.665 6.692 158,920 -0.03(-0.40%)
Feb 18, 2020 6.645 6.719 6.631 6.719 225,917 +0.07(+1.09%)
Feb 14, 2020 6.627 6.670 6.610 6.647 138,763 +0.02(+0.30%)
Feb 13, 2020 6.593 6.627 6.590 6.627 134,667 +0.01(+0.20%)
Feb 12, 2020 6.560 6.613 6.560 6.613 161,101 +0.04(+0.61%)
Feb 11, 2020 6.560 6.593 6.493 6.573 225,923 +0.02(+0.31%)
Feb 10, 2020 6.533 6.560 6.486 6.553 137,482 +0.03(+0.41%)
Feb 07, 2020 6.506 6.564 6.506 6.526 125,426 +0.00(+0.00%)
Feb 06, 2020 6.466 6.526 6.453 6.526 240,609 +0.08(+1.24%)
Feb 05, 2020 6.600 6.627 6.406 6.446 543,474 -0.13(-1.93%)
Feb 04, 2020 6.553 6.600 6.553 6.573 186,428 +0.05(+0.82%)
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.