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 (%)
Nov 30, 2018 5.046 5.064 5.010 5.034 244,929 -0.02(-0.48%)
Nov 29, 2018 5.058 5.076 5.040 5.058 228,687 -0.01(-0.24%)
Nov 28, 2018 5.058 5.082 5.028 5.070 377,304 +0.02(+0.48%)
Nov 27, 2018 5.052 5.069 5.040 5.046 128,971 -0.02(-0.36%)
Nov 26, 2018 5.082 5.082 5.040 5.064 135,256 +0.02(+0.36%)
Nov 23, 2018 5.034 5.070 5.028 5.046 81,975 +0.00(+0.00%)
Nov 21, 2018 5.046 5.046 5.046 0 -0.02(-0.36%)
Nov 20, 2018 5.076 5.076 5.043 5.064 164,924 -0.02(-0.47%)
Nov 19, 2018 5.088 5.100 5.082 5.088 208,726 -0.03(-0.59%)
Nov 16, 2018 5.160 5.184 5.112 5.118 153,143 -0.05(-0.93%)
Nov 15, 2018 5.160 5.196 5.142 5.166 198,740 -0.01(-0.17%)
Nov 14, 2018 5.193 5.193 5.145 5.175 261,983 -0.01(-0.23%)
Nov 13, 2018 5.211 5.235 5.181 5.187 122,714 -0.01(-0.11%)
Nov 12, 2018 5.271 5.271 5.151 5.193 199,050 -0.05(-0.91%)
Nov 09, 2018 5.271 5.300 5.229 5.241 128,331 -0.04(-0.79%)
Nov 08, 2018 5.330 5.354 5.265 5.282 289,343 -0.05(-0.90%)
Nov 07, 2018 5.265 5.342 5.265 5.330 115,986 +0.06(+1.13%)
Nov 06, 2018 5.300 5.318 5.259 5.271 82,929 -0.03(-0.56%)
Nov 05, 2018 5.265 5.360 5.241 5.300 115,148 +0.05(+0.91%)
Nov 02, 2018 5.294 5.294 5.241 5.253 75,223 -0.01(-0.23%)
Nov 01, 2018 5.229 5.282 5.212 5.264 136,234 +0.05(+0.91%)
Oct 31, 2018 5.223 5.235 5.193 5.217 176,813 +0.01(+0.11%)
Oct 30, 2018 5.205 5.217 5.175 5.211 307,475 +0.01(+0.26%)
Oct 29, 2018 5.211 5.211 5.175 5.197 140,794 +0.02(+0.31%)
Oct 26, 2018 5.187 5.199 5.145 5.181 168,205 -0.01(-0.12%)
Oct 25, 2018 5.241 5.265 5.187 5.187 251,728 -0.08(-1.47%)
Oct 24, 2018 5.282 5.282 5.247 5.265 199,700 +0.01(+0.23%)
Oct 23, 2018 5.235 5.259 5.205 5.253 123,302 +0.01(+0.11%)
Oct 22, 2018 5.277 5.288 5.247 5.247 128,105 -0.03(-0.57%)
Oct 19, 2018 5.300 5.318 5.259 5.277 190,990 -0.01(-0.11%)
Oct 18, 2018 5.336 5.336 5.277 5.282 187,837 -0.02(-0.45%)
Oct 17, 2018 5.288 5.318 5.288 5.306 191,259 +0.01(+0.23%)
Oct 16, 2018 5.277 5.311 5.277 5.294 134,296 +0.03(+0.51%)
Oct 15, 2018 5.226 5.279 5.226 5.268 233,588 +0.05(+0.91%)
Oct 12, 2018 5.262 5.268 5.208 5.220 208,598 +0.01(+0.23%)
Oct 11, 2018 5.202 5.232 5.096 5.208 332,623 -0.02(-0.45%)
Oct 10, 2018 5.303 5.315 5.232 5.232 255,315 -0.07(-1.23%)
Oct 09, 2018 5.362 5.377 5.297 5.297 157,876 -0.07(-1.22%)
Oct 08, 2018 5.410 5.410 5.321 5.362 268,209 -0.03(-0.55%)
Oct 05, 2018 5.380 5.422 5.380 5.392 263,617 -0.04(-0.65%)
Oct 04, 2018 5.457 5.481 5.428 5.428 164,760 -0.05(-0.87%)
Oct 03, 2018 5.510 5.510 5.445 5.475 209,952 -0.03(-0.54%)
Oct 02, 2018 5.505 5.510 5.493 5.505 164,993 +0.01(+0.11%)
Oct 01, 2018 5.475 5.516 5.469 5.499 191,164 +0.01(+0.22%)
Sep 28, 2018 5.481 5.487 5.463 5.487 127,927 +0.01(+0.22%)
Sep 27, 2018 5.463 5.481 5.457 5.475 206,490 +0.02(+0.33%)
Sep 26, 2018 5.457 5.481 5.451 5.457 230,790 -0.01(-0.22%)
Sep 25, 2018 5.445 5.469 5.428 5.469 174,603 +0.02(+0.44%)
Sep 24, 2018 5.439 5.445 5.428 5.445 88,306 +0.02(+0.33%)
Sep 21, 2018 5.428 5.445 5.422 5.428 137,715 +0.00(+0.00%)
Sep 20, 2018 5.439 5.439 5.422 5.428 120,767 +0.00(+0.00%)
Sep 19, 2018 5.445 5.445 5.422 5.428 98,822 -0.01(-0.11%)
Sep 18, 2018 5.457 5.457 5.428 5.433 201,550 -0.03(-0.54%)
Sep 17, 2018 5.451 5.463 5.445 5.463 149,375 +0.00(+0.05%)
Sep 14, 2018 5.448 5.460 5.442 5.460 102,485 -0.01(-0.22%)
Sep 13, 2018 5.454 5.478 5.448 5.472 131,455 +0.01(+0.11%)
Sep 12, 2018 5.454 5.466 5.442 5.466 169,109 +0.02(+0.43%)
Sep 11, 2018 5.419 5.448 5.419 5.443 136,419 +0.02(+0.33%)
Sep 10, 2018 5.384 5.425 5.384 5.425 151,522 +0.04(+0.77%)
Sep 07, 2018 5.407 5.419 5.378 5.384 168,429 -0.02(-0.33%)
Sep 06, 2018 5.413 5.437 5.395 5.401 203,944 +0.01(+0.11%)
Sep 05, 2018 5.466 5.466 5.395 5.395 238,358 -0.06(-1.19%)
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.