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 (%)
May 29, 2020 5.053 5.071 5.018 5.067 206,167 +0.02(+0.41%)
May 28, 2020 4.977 5.053 4.942 5.046 340,329 +0.06(+1.25%)
May 27, 2020 4.894 4.984 4.894 4.984 479,156 +0.09(+1.84%)
May 26, 2020 4.866 4.928 4.866 4.894 226,681 +0.05(+1.00%)
May 22, 2020 4.804 4.845 4.804 4.845 130,750 +0.06(+1.16%)
May 21, 2020 4.790 4.810 4.769 4.790 264,493 -0.00(-0.01%)
May 20, 2020 4.769 4.817 4.756 4.790 115,827 +0.05(+1.04%)
May 19, 2020 4.727 4.776 4.700 4.741 165,296 +0.02(+0.44%)
May 18, 2020 4.672 4.734 4.658 4.721 124,054 +0.12(+2.52%)
May 15, 2020 4.563 4.632 4.563 4.605 134,558 -0.03(-0.59%)
May 14, 2020 4.639 4.646 4.550 4.632 257,155 -0.08(-1.74%)
May 13, 2020 4.742 4.742 4.673 4.714 167,548 -0.01(-0.29%)
May 12, 2020 4.755 4.769 4.721 4.728 90,260 -0.01(-0.29%)
May 11, 2020 4.735 4.769 4.707 4.742 158,919 -0.03(-0.57%)
May 08, 2020 4.721 4.769 4.687 4.769 157,325 +0.08(+1.61%)
May 07, 2020 4.707 4.735 4.667 4.694 129,546 +0.04(+0.88%)
May 06, 2020 4.694 4.700 4.646 4.653 186,125 -0.01(-0.29%)
May 05, 2020 4.659 4.687 4.632 4.666 128,332 +0.03(+0.59%)
May 04, 2020 4.536 4.646 4.536 4.639 153,986 +0.05(+1.04%)
May 01, 2020 4.584 4.632 4.570 4.591 184,908 -0.09(-1.90%)
Apr 30, 2020 4.694 4.707 4.653 4.680 179,864 -0.01(-0.29%)
Apr 29, 2020 4.563 4.700 4.563 4.694 343,013 +0.16(+3.47%)
Apr 28, 2020 4.591 4.608 4.529 4.536 300,824 -0.02(-0.45%)
Apr 27, 2020 4.646 4.700 4.550 4.557 420,461 -0.08(-1.77%)
Apr 24, 2020 4.707 4.707 4.605 4.639 120,402 -0.01(-0.29%)
Apr 23, 2020 4.707 4.748 4.653 4.653 105,054 -0.06(-1.31%)
Apr 22, 2020 4.680 4.755 4.646 4.714 311,460 +0.09(+1.93%)
Apr 21, 2020 4.605 4.666 4.550 4.625 368,064 -0.01(-0.15%)
Apr 20, 2020 4.659 4.687 4.625 4.632 178,506 -0.04(-0.88%)
Apr 17, 2020 4.728 4.742 4.659 4.673 186,805 +0.05(+1.19%)
Apr 16, 2020 4.680 4.694 4.570 4.618 112,001 -0.07(-1.46%)
Apr 15, 2020 4.721 4.721 4.598 4.687 184,371 -0.08(-1.76%)
Apr 14, 2020 4.737 4.798 4.716 4.771 265,280 +0.13(+2.78%)
Apr 13, 2020 4.737 4.737 4.540 4.642 237,922 -0.08(-1.72%)
Apr 09, 2020 4.655 4.881 4.655 4.723 313,280 +0.24(+5.30%)
Apr 08, 2020 4.316 4.499 4.316 4.486 211,884 +0.19(+4.42%)
Apr 07, 2020 4.397 4.397 4.167 4.296 396,370 +0.16(+3.94%)
Apr 06, 2020 4.106 4.205 4.106 4.133 239,872 +0.10(+2.53%)
Apr 03, 2020 4.214 4.262 4.004 4.031 255,369 -0.20(-4.65%)
Apr 02, 2020 4.174 4.357 4.140 4.228 227,846 -0.01(-0.16%)
Apr 01, 2020 4.241 4.418 4.194 4.235 195,572 -0.12(-2.80%)
Mar 31, 2020 4.370 4.486 4.316 4.357 198,183 +0.03(+0.63%)
Mar 30, 2020 4.370 4.370 4.160 4.330 241,644 -0.05(-1.09%)
Mar 27, 2020 4.289 4.418 4.261 4.377 212,783 -0.02(-0.46%)
Mar 26, 2020 4.357 4.465 4.282 4.397 345,286 +0.05(+1.09%)
Mar 25, 2020 3.984 4.397 3.875 4.350 458,250 +0.45(+11.67%)
Mar 24, 2020 3.807 3.997 3.805 3.895 185,190 +0.27(+7.49%)
Mar 23, 2020 3.814 3.916 3.512 3.624 548,434 -0.28(-7.13%)
Mar 20, 2020 3.929 4.187 3.895 3.902 280,862 +0.01(+0.35%)
Mar 19, 2020 3.671 4.004 3.417 3.889 552,099 +0.08(+2.14%)
Mar 18, 2020 4.418 4.486 3.749 3.807 401,886 -0.94(-19.86%)
Mar 17, 2020 4.513 4.752 4.411 4.750 682,538 +0.28(+6.18%)
Mar 16, 2020 4.702 4.749 4.467 4.474 471,240 -0.53(-10.60%)
Mar 13, 2020 5.011 5.110 4.897 5.005 454,040 +0.21(+4.34%)
Mar 12, 2020 5.025 5.025 4.467 4.796 1,290,566 -0.56(-10.53%)
Mar 11, 2020 5.656 5.656 5.314 5.361 239,974 -0.40(-6.88%)
Mar 10, 2020 5.623 5.760 5.562 5.757 566,750 +0.24(+4.26%)
Mar 09, 2020 5.844 5.854 5.441 5.522 516,712 -0.52(-8.56%)
Mar 06, 2020 6.146 6.146 5.979 6.039 192,780 -0.09(-1.43%)
Mar 05, 2020 6.247 6.254 6.099 6.126 217,805 -0.20(-3.18%)
Mar 04, 2020 6.254 6.348 6.254 6.328 171,615 +0.11(+1.73%)
Mar 03, 2020 6.207 6.294 6.073 6.220 298,998 +0.00(+0.00%)
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.