Pioneer High Income Trust (NY: PHT )

7.595 +0.005 (+0.07%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 5.782 5.825 5.703 5.703 264,608 -0.04(-0.75%)
Sep 29, 2020 5.724 5.753 5.710 5.746 141,487 +0.00(+0.00%)
Sep 28, 2020 5.703 5.753 5.695 5.746 73,585 +0.09(+1.52%)
Sep 25, 2020 5.703 5.710 5.631 5.660 78,443 -0.04(-0.63%)
Sep 24, 2020 5.689 5.724 5.653 5.696 150,606 +0.01(+0.25%)
Sep 23, 2020 5.846 5.846 5.681 5.681 92,346 -0.14(-2.46%)
Sep 22, 2020 5.861 5.864 5.810 5.825 74,479 -0.01(-0.25%)
Sep 21, 2020 5.853 5.861 5.760 5.839 152,696 -0.06(-1.09%)
Sep 18, 2020 5.903 6.477 5.868 5.903 215,229 +0.01(+0.24%)
Sep 17, 2020 5.889 5.918 5.868 5.889 176,196 -0.02(-0.36%)
Sep 16, 2020 5.903 5.911 5.882 5.911 109,207 +0.03(+0.49%)
Sep 15, 2020 5.861 5.911 5.853 5.882 163,185 +0.06(+0.95%)
Sep 14, 2020 5.819 5.848 5.777 5.826 209,912 +0.01(+0.24%)
Sep 11, 2020 5.791 5.812 5.763 5.812 107,100 +0.06(+0.99%)
Sep 10, 2020 5.819 5.826 5.755 5.755 182,599 -0.02(-0.37%)
Sep 09, 2020 5.684 5.777 5.677 5.777 100,346 +0.10(+1.75%)
Sep 08, 2020 5.663 5.684 5.613 5.677 89,594 -0.04(-0.62%)
Sep 04, 2020 5.727 5.743 5.635 5.713 175,639 -0.02(-0.37%)
Sep 03, 2020 5.784 5.798 5.727 5.734 129,572 -0.07(-1.22%)
Sep 02, 2020 5.784 5.826 5.777 5.805 111,660 +0.00(+0.00%)
Sep 01, 2020 5.763 5.805 5.741 5.805 139,515 +0.02(+0.37%)
Aug 31, 2020 5.741 5.784 5.720 5.784 104,872 +0.04(+0.74%)
Aug 28, 2020 5.713 5.755 5.706 5.741 83,738 +0.03(+0.50%)
Aug 27, 2020 5.713 5.770 5.691 5.713 173,378 -0.04(-0.74%)
Aug 26, 2020 5.770 5.784 5.734 5.755 78,284 -0.01(-0.25%)
Aug 25, 2020 5.791 5.791 5.750 5.770 91,170 +0.01(+0.12%)
Aug 24, 2020 5.748 5.812 5.727 5.763 119,468 +0.01(+0.25%)
Aug 21, 2020 5.770 5.770 5.720 5.748 89,086 -0.02(-0.37%)
Aug 20, 2020 5.741 5.784 5.720 5.770 191,728 +0.03(+0.50%)
Aug 19, 2020 5.755 5.763 5.713 5.741 145,303 -0.01(-0.12%)
Aug 18, 2020 5.741 5.762 5.713 5.748 82,348 +0.01(+0.09%)
Aug 17, 2020 5.764 5.764 5.708 5.743 160,397 +0.03(+0.49%)
Aug 14, 2020 5.708 5.722 5.687 5.715 78,193 -0.01(-0.25%)
Aug 13, 2020 5.673 5.729 5.659 5.729 140,037 +0.06(+1.12%)
Aug 12, 2020 5.651 5.673 5.644 5.665 61,862 +0.03(+0.50%)
Aug 11, 2020 5.673 5.686 5.634 5.637 154,769 +0.01(+0.13%)
Aug 10, 2020 5.630 5.673 5.623 5.630 66,840 +0.01(+0.13%)
Aug 07, 2020 5.616 5.644 5.616 5.623 60,880 +0.01(+0.13%)
Aug 06, 2020 5.616 5.658 5.616 5.616 128,504 +0.00(+0.00%)
Aug 05, 2020 5.616 5.616 5.574 5.616 143,053 +0.06(+1.01%)
Aug 04, 2020 5.532 5.560 5.517 5.560 99,345 +0.05(+0.90%)
Aug 03, 2020 5.496 5.546 5.489 5.510 122,407 +0.01(+0.26%)
Jul 31, 2020 5.503 5.510 5.470 5.496 138,506 +0.03(+0.52%)
Jul 30, 2020 5.461 5.489 5.458 5.468 82,956 -0.04(-0.64%)
Jul 29, 2020 5.419 5.503 5.419 5.503 98,165 +0.09(+1.69%)
Jul 28, 2020 5.370 5.412 5.370 5.412 131,127 +0.02(+0.39%)
Jul 27, 2020 5.391 5.405 5.370 5.391 132,401 +0.00(+0.00%)
Jul 24, 2020 5.384 5.391 5.362 5.391 95,365 +0.01(+0.13%)
Jul 23, 2020 5.384 5.391 5.362 5.384 118,967 +0.01(+0.13%)
Jul 22, 2020 5.398 5.419 5.377 5.377 101,044 -0.03(-0.52%)
Jul 21, 2020 5.419 5.419 5.391 5.405 85,168 +0.01(+0.26%)
Jul 20, 2020 5.391 5.398 5.355 5.391 218,623 +0.03(+0.62%)
Jul 17, 2020 5.343 5.378 5.343 5.357 202,159 +0.02(+0.39%)
Jul 16, 2020 5.294 5.343 5.280 5.336 63,933 +0.03(+0.66%)
Jul 15, 2020 5.245 5.315 5.245 5.301 56,505 +0.06(+1.07%)
Jul 14, 2020 5.217 5.259 5.217 5.245 62,972 +0.01(+0.27%)
Jul 13, 2020 5.378 5.378 5.204 5.231 300,103 -0.13(-2.35%)
Jul 10, 2020 5.336 5.357 5.273 5.357 69,152 +0.03(+0.66%)
Jul 09, 2020 5.385 5.385 5.294 5.322 82,358 -0.04(-0.78%)
Jul 08, 2020 5.350 5.378 5.336 5.364 100,194 +0.04(+0.79%)
Jul 07, 2020 5.329 5.350 5.301 5.322 122,790 +0.01(+0.13%)
Jul 06, 2020 5.371 5.371 5.294 5.315 121,165 +0.01(+0.26%)
Jul 02, 2020 5.301 5.336 5.280 5.301 260,000 +0.06(+1.07%)
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.