Pioneer High Income Trust (NY: PHT )

9.050 USD -0.210 (-2.27%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 9.060 9.100 9.000 9.000 169,500 -0.06(-0.66%)
Jun 27, 2019 9.060 9.090 9.040 9.060 121,409 -0.02(-0.22%)
Jun 26, 2019 9.020 9.110 9.000 9.080 136,822 +0.03(+0.33%)
Jun 25, 2019 9.210 9.210 8.993 9.050 268,585 -0.15(-1.63%)
Jun 24, 2019 9.280 9.280 9.180 9.200 81,754 -0.08(-0.86%)
Jun 21, 2019 9.280 9.290 9.230 9.280 61,600 +0.02(+0.22%)
Jun 20, 2019 9.250 9.280 9.229 9.260 103,486 +0.03(+0.33%)
Jun 19, 2019 9.210 9.250 9.200 9.230 63,884 +0.02(+0.22%)
Jun 18, 2019 9.230 9.240 9.170 9.210 115,533 +0.02(+0.22%)
Jun 17, 2019 9.150 9.250 9.130 9.190 96,209 +0.01(+0.11%)
Jun 14, 2019 9.210 9.225 9.170 9.180 61,900 -0.05(-0.54%)
Jun 13, 2019 9.290 9.290 9.210 9.230 90,268 -0.03(-0.32%)
Jun 12, 2019 9.230 9.260 9.120 9.260 164,331 +0.06(+0.65%)
Jun 11, 2019 9.210 9.225 9.140 9.200 92,233 +0.04(+0.44%)
Jun 10, 2019 9.190 9.200 9.120 9.160 91,567 +0.05(+0.55%)
Jun 07, 2019 9.100 9.130 9.080 9.110 54,100 +0.03(+0.33%)
Jun 06, 2019 8.980 9.100 8.980 9.080 51,559 +0.09(+1.00%)
Jun 05, 2019 8.950 9.000 8.925 8.990 38,779 +0.04(+0.45%)
Jun 04, 2019 8.910 8.970 8.880 8.950 82,335 +0.07(+0.79%)
Jun 03, 2019 8.850 8.960 8.838 8.880 90,185 -0.05(-0.56%)
May 31, 2019 9.050 9.072 8.930 8.930 106,000 -0.17(-1.87%)
May 30, 2019 9.130 9.170 9.100 9.100 166,812 +0.00(+0.00%)
May 29, 2019 9.150 9.170 9.070 9.100 69,081 -0.04(-0.44%)
May 28, 2019 9.190 9.190 9.110 9.140 42,279 -0.04(-0.44%)
May 24, 2019 9.150 9.190 9.110 9.180 36,500 +0.07(+0.77%)
May 23, 2019 9.090 9.120 9.051 9.110 38,187 +0.00(+0.00%)
May 22, 2019 9.100 9.160 9.100 9.110 61,054 -0.02(-0.22%)
May 21, 2019 9.050 9.170 9.050 9.130 130,392 +0.05(+0.55%)
May 20, 2019 9.240 9.250 9.070 9.080 95,956 -0.16(-1.73%)
May 17, 2019 9.160 9.260 9.150 9.240 86,400 +0.09(+0.98%)
May 16, 2019 9.130 9.190 9.130 9.150 95,817 +0.01(+0.11%)
May 15, 2019 9.200 9.200 9.080 9.140 220,171 -0.17(-1.83%)
May 14, 2019 9.260 9.390 9.220 9.310 79,450 +0.07(+0.76%)
May 13, 2019 9.260 9.270 9.140 9.240 133,694 -0.04(-0.43%)
May 10, 2019 9.240 9.280 9.236 9.280 54,000 +0.04(+0.43%)
May 09, 2019 9.280 9.280 9.180 9.240 63,897 -0.05(-0.54%)
May 08, 2019 9.280 9.340 9.270 9.290 154,502 +0.04(+0.43%)
May 07, 2019 9.170 9.260 9.150 9.250 118,154 +0.01(+0.11%)
May 06, 2019 9.200 9.240 9.150 9.240 58,206 +0.02(+0.22%)
May 03, 2019 9.230 9.280 9.200 9.220 54,900 +0.01(+0.11%)
May 02, 2019 9.220 9.220 9.120 9.210 133,279 -0.01(-0.11%)
May 01, 2019 9.270 9.320 9.210 9.220 119,549 -0.07(-0.75%)
Apr 30, 2019 9.300 9.340 9.230 9.290 135,567 +0.00(+0.00%)
Apr 29, 2019 9.380 9.380 9.280 9.290 81,760 -0.06(-0.64%)
Apr 26, 2019 9.150 9.390 9.090 9.350 183,200 +0.19(+2.07%)
Apr 25, 2019 9.240 9.240 9.150 9.160 73,940 -0.07(-0.76%)
Apr 24, 2019 9.320 9.327 9.210 9.230 100,598 -0.04(-0.43%)
Apr 23, 2019 9.240 9.280 9.230 9.270 66,953 +0.02(+0.22%)
Apr 22, 2019 9.200 9.250 9.179 9.250 95,753 +0.09(+0.98%)
Apr 18, 2019 9.180 9.180 9.130 9.160 72,000 -0.02(-0.22%)
Apr 17, 2019 9.210 9.210 9.149 9.180 123,532 -0.02(-0.22%)
Apr 16, 2019 9.240 9.258 9.190 9.200 98,696 -0.10(-1.08%)
Apr 15, 2019 9.260 9.300 9.260 9.300 76,900 +0.05(+0.54%)
Apr 12, 2019 9.290 9.290 9.200 9.250 140,600 +0.00(+0.00%)
Apr 11, 2019 9.210 9.250 9.190 9.250 58,480 +0.05(+0.54%)
Apr 10, 2019 9.180 9.220 9.160 9.200 171,684 +0.07(+0.77%)
Apr 09, 2019 9.130 9.190 9.110 9.130 141,073 -0.01(-0.11%)
Apr 08, 2019 9.160 9.170 9.100 9.140 128,379 +0.05(+0.55%)
Apr 05, 2019 9.090 9.140 9.080 9.090 78,700 -0.02(-0.22%)
Apr 04, 2019 9.110 9.120 9.080 9.110 87,214 -0.01(-0.11%)
Apr 03, 2019 9.100 9.170 9.055 9.120 215,554 +0.08(+0.94%)
Apr 02, 2019 9.060 9.060 8.980 9.035 74,383 +0.01(+0.06%)
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.