Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 5.434 5.439 5.422 5.428 106,618 +0.01(+0.21%)
May 30, 2018 5.405 5.432 5.405 5.416 167,792 +0.02(+0.43%)
May 29, 2018 5.439 5.439 5.388 5.393 176,839 -0.05(-0.85%)
May 25, 2018 5.439 5.439 5.439 0 -0.03(-0.53%)
May 24, 2018 5.468 5.468 5.451 5.468 110,160 +0.01(+0.11%)
May 23, 2018 5.457 5.480 5.445 5.462 102,267 -0.02(-0.32%)
May 22, 2018 5.474 5.497 5.462 5.480 73,419 +0.02(+0.42%)
May 21, 2018 5.457 5.474 5.457 5.457 87,081 +0.01(+0.21%)
May 18, 2018 5.462 5.468 5.445 5.445 104,077 -0.02(-0.42%)
May 17, 2018 5.445 5.480 5.434 5.468 110,844 +0.03(+0.64%)
May 16, 2018 5.457 5.474 5.428 5.434 119,254 -0.02(-0.42%)
May 15, 2018 5.474 5.497 5.446 5.457 189,499 -0.03(-0.58%)
May 14, 2018 5.511 5.517 5.488 5.488 120,726 -0.02(-0.31%)
May 11, 2018 5.477 5.517 5.467 5.506 105,224 +0.03(+0.63%)
May 10, 2018 5.448 5.488 5.448 5.471 179,694 +0.00(+0.00%)
May 09, 2018 5.483 5.483 5.460 5.471 198,635 +0.00(+0.00%)
May 08, 2018 5.443 5.471 5.431 5.471 98,203 +0.03(+0.63%)
May 07, 2018 5.408 5.443 5.408 5.437 161,078 +0.02(+0.42%)
May 04, 2018 5.437 5.437 5.408 5.414 117,426 -0.02(-0.32%)
May 03, 2018 5.448 5.448 5.431 5.431 117,859 -0.01(-0.21%)
May 02, 2018 5.460 5.460 5.425 5.443 150,382 -0.02(-0.42%)
May 01, 2018 5.431 5.465 5.431 5.465 181,887 +0.03(+0.53%)
Apr 30, 2018 5.414 5.437 5.414 5.437 256,101 +0.03(+0.64%)
Apr 27, 2018 5.425 5.425 5.397 5.403 93,548 -0.02(-0.42%)
Apr 26, 2018 5.443 5.443 5.414 5.425 147,380 +0.02(+0.32%)
Apr 25, 2018 5.408 5.408 5.391 5.408 149,463 +0.00(+0.00%)
Apr 24, 2018 5.414 5.414 5.397 5.408 188,432 +0.01(+0.11%)
Apr 23, 2018 5.368 5.403 5.363 5.403 246,374 +0.03(+0.64%)
Apr 20, 2018 5.397 5.397 5.362 5.368 79,888 -0.03(-0.53%)
Apr 19, 2018 5.397 5.403 5.385 5.397 90,885 +0.00(+0.00%)
Apr 18, 2018 5.431 5.437 5.397 5.397 213,793 -0.03(-0.53%)
Apr 17, 2018 5.448 5.454 5.425 5.425 222,530 -0.01(-0.16%)
Apr 16, 2018 5.417 5.434 5.411 5.434 129,255 +0.03(+0.63%)
Apr 13, 2018 5.377 5.415 5.377 5.400 258,329 +0.03(+0.53%)
Apr 12, 2018 5.354 5.389 5.354 5.371 246,380 +0.01(+0.21%)
Apr 11, 2018 5.349 5.360 5.343 5.360 191,798 +0.02(+0.32%)
Apr 10, 2018 5.349 5.371 5.343 5.343 244,994 -0.01(-0.11%)
Apr 09, 2018 5.349 5.349 5.337 5.349 147,779 +0.01(+0.11%)
Apr 06, 2018 5.343 5.349 5.332 5.343 191,977 +0.01(+0.11%)
Apr 05, 2018 5.326 5.349 5.326 5.337 216,370 +0.01(+0.11%)
Apr 04, 2018 5.315 5.343 5.292 5.332 169,562 -0.01(-0.11%)
Apr 03, 2018 5.298 5.337 5.298 5.337 148,551 +0.05(+0.86%)
Apr 02, 2018 5.332 5.343 5.292 5.292 170,926 -0.05(-0.85%)
Mar 29, 2018 5.337 5.337 5.337 0 +0.01(+0.21%)
Mar 28, 2018 5.309 5.326 5.281 5.326 118,931 +0.02(+0.43%)
Mar 27, 2018 5.315 5.326 5.292 5.303 129,033 -0.02(-0.43%)
Mar 26, 2018 5.303 5.326 5.292 5.326 96,203 +0.03(+0.54%)
Mar 23, 2018 5.315 5.320 5.286 5.298 182,623 +0.00(+0.00%)
Mar 22, 2018 5.309 5.315 5.281 5.298 144,751 -0.02(-0.43%)
Mar 21, 2018 5.349 5.349 5.292 5.320 309,467 -0.03(-0.53%)
Mar 20, 2018 5.349 5.349 5.337 5.349 109,095 +0.00(+0.00%)
Mar 19, 2018 5.383 5.383 5.320 5.349 128,245 -0.05(-0.84%)
Mar 16, 2018 5.389 5.394 5.371 5.394 111,775 -0.01(-0.21%)
Mar 15, 2018 5.400 5.406 5.383 5.406 134,726 +0.01(+0.11%)
Mar 14, 2018 5.400 5.400 5.372 5.400 115,346 +0.01(+0.21%)
Mar 13, 2018 5.406 5.406 5.374 5.389 130,119 -0.01(-0.16%)
Mar 12, 2018 5.391 5.420 5.374 5.397 280,601 -0.01(-0.10%)
Mar 09, 2018 5.369 5.403 5.369 5.403 211,218 +0.02(+0.31%)
Mar 08, 2018 5.374 5.391 5.356 5.386 144,961 +0.02(+0.32%)
Mar 07, 2018 5.369 5.344 5.369 158,440 +0.01(+0.11%)
Mar 06, 2018 5.363 5.386 5.352 5.363 195,561 +0.01(+0.11%)
Mar 05, 2018 5.341 5.358 5.318 5.358 194,175 +0.02(+0.32%)
Mar 02, 2018 5.380 5.380 5.341 5.341 376,166 -0.06(-1.05%)
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.