Indicators

Pioneer High Income Trust (NY: PHT )

7.320 -0.015 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.016	5.035	4.982	5.030	207,678	+0.02(+0.41%)
May 28, 2020	4.940	5.016	4.906	5.009	342,823	+0.06(+1.25%)
May 27, 2020	4.858	4.947	4.858	4.947	482,667	+0.09(+1.84%)
May 26, 2020	4.830	4.892	4.830	4.858	228,342	+0.05(+1.00%)
May 22, 2020	4.769	4.810	4.769	4.810	131,709	+0.05(+1.16%)
May 21, 2020	4.755	4.775	4.734	4.755	266,432	-0.00(-0.01%)
May 20, 2020	4.734	4.782	4.721	4.756	116,676	+0.05(+1.04%)
May 19, 2020	4.693	4.741	4.666	4.707	166,507	+0.02(+0.44%)
May 18, 2020	4.638	4.700	4.624	4.686	124,963	+0.12(+2.52%)
May 15, 2020	4.530	4.598	4.530	4.571	135,544	-0.03(-0.59%)
May 14, 2020	4.605	4.612	4.517	4.598	259,040	-0.08(-1.74%)
May 13, 2020	4.707	4.707	4.639	4.680	168,776	-0.01(-0.29%)
May 12, 2020	4.721	4.734	4.687	4.694	90,922	-0.01(-0.29%)
May 11, 2020	4.700	4.734	4.673	4.707	160,083	-0.03(-0.57%)
May 08, 2020	4.687	4.734	4.653	4.734	158,478	+0.07(+1.61%)
May 07, 2020	4.673	4.700	4.633	4.660	130,496	+0.04(+0.88%)
May 06, 2020	4.660	4.666	4.612	4.619	187,489	-0.01(-0.29%)
May 05, 2020	4.625	4.653	4.598	4.632	129,273	+0.03(+0.59%)
May 04, 2020	4.503	4.612	4.503	4.605	155,114	+0.05(+1.04%)

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.