Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 6.110 6.123 6.060 6.123 171,855 +0.03(+0.53%)
Dec 30, 2019 6.046 6.213 6.008 6.091 405,012 +0.04(+0.64%)
Dec 27, 2019 6.052 6.059 6.028 6.052 130,098 -0.00(-0.02%)
Dec 26, 2019 6.035 6.054 6.031 6.054 203,163 +0.02(+0.32%)
Dec 24, 2019 6.047 6.054 6.028 6.035 202,283 +0.01(+0.11%)
Dec 23, 2019 6.015 6.041 6.000 6.028 260,476 +0.01(+0.21%)
Dec 20, 2019 5.958 6.015 5.958 6.015 421,515 +0.04(+0.64%)
Dec 19, 2019 5.933 5.984 5.926 5.977 313,027 +0.05(+0.86%)
Dec 18, 2019 5.920 5.933 5.913 5.926 147,812 +0.02(+0.32%)
Dec 17, 2019 5.926 5.926 5.901 5.907 185,880 +0.01(+0.15%)
Dec 16, 2019 5.882 5.908 5.869 5.898 106,312 +0.03(+0.50%)
Dec 13, 2019 5.862 5.877 5.856 5.869 138,255 +0.01(+0.22%)
Dec 12, 2019 5.862 5.882 5.856 5.856 138,271 -0.00(-0.02%)
Dec 11, 2019 5.851 5.870 5.826 5.857 182,861 +0.02(+0.32%)
Dec 10, 2019 5.819 5.845 5.813 5.838 213,834 +0.01(+0.22%)
Dec 09, 2019 5.826 5.851 5.813 5.826 188,182 +0.01(+0.11%)
Dec 06, 2019 5.832 5.851 5.819 5.819 276,501 -0.01(-0.11%)
Dec 05, 2019 5.819 5.857 5.807 5.826 289,193 -0.01(-0.22%)
Dec 04, 2019 5.857 5.870 5.832 5.838 297,681 -0.02(-0.32%)
Dec 03, 2019 5.851 5.873 5.819 5.857 298,667 -0.03(-0.43%)
Dec 02, 2019 5.908 5.914 5.851 5.883 125,761 -0.04(-0.64%)
Nov 29, 2019 5.902 5.922 5.883 5.921 50,747 +0.02(+0.32%)
Nov 27, 2019 5.889 5.908 5.851 5.902 144,811 +0.00(+0.00%)
Nov 26, 2019 5.889 5.908 5.883 5.902 247,487 +0.01(+0.21%)
Nov 25, 2019 5.902 5.927 5.883 5.889 127,693 -0.02(-0.32%)
Nov 22, 2019 5.927 5.978 5.908 5.908 188,761 +0.01(+0.11%)
Nov 21, 2019 5.914 5.952 5.883 5.902 84,109 -0.01(-0.11%)
Nov 20, 2019 5.902 5.921 5.876 5.908 75,618 +0.02(+0.32%)
Nov 19, 2019 5.952 5.968 5.883 5.889 127,774 -0.06(-0.96%)
Nov 18, 2019 5.984 5.984 5.946 5.946 112,491 -0.07(-1.18%)
Nov 15, 2019 6.010 6.020 5.985 6.017 144,413 +0.03(+0.42%)
Nov 14, 2019 5.904 5.998 5.897 5.992 176,492 +0.09(+1.60%)
Nov 13, 2019 5.941 5.941 5.891 5.897 75,948 -0.03(-0.53%)
Nov 12, 2019 5.935 5.979 5.913 5.929 85,938 +0.02(+0.32%)
Nov 11, 2019 5.967 5.985 5.910 5.910 74,956 -0.04(-0.74%)
Nov 08, 2019 5.973 5.992 5.929 5.954 123,237 -0.01(-0.11%)
Nov 07, 2019 5.923 5.985 5.923 5.960 128,826 +0.04(+0.74%)
Nov 06, 2019 5.923 5.935 5.916 5.916 99,351 +0.01(+0.21%)
Nov 05, 2019 5.923 5.935 5.891 5.904 88,603 +0.00(+0.00%)
Nov 04, 2019 5.954 5.967 5.872 5.904 177,745 -0.06(-0.95%)
Nov 01, 2019 5.954 5.967 5.910 5.960 134,223 +0.03(+0.42%)
Oct 31, 2019 5.929 5.948 5.916 5.935 128,251 +0.04(+0.64%)
Oct 30, 2019 5.885 5.913 5.866 5.897 76,956 +0.02(+0.32%)
Oct 29, 2019 5.941 5.948 5.879 5.879 172,666 -0.05(-0.85%)
Oct 28, 2019 5.941 5.948 5.923 5.929 174,529 +0.01(+0.21%)
Oct 25, 2019 5.904 5.941 5.891 5.916 174,029 +0.03(+0.43%)
Oct 24, 2019 5.841 5.897 5.828 5.891 208,022 +0.06(+1.08%)
Oct 23, 2019 5.828 5.841 5.810 5.828 84,197 +0.01(+0.11%)
Oct 22, 2019 5.803 5.822 5.778 5.822 84,952 +0.01(+0.22%)
Oct 21, 2019 5.810 5.839 5.778 5.810 102,621 +0.02(+0.33%)
Oct 18, 2019 5.810 5.835 5.791 5.791 137,726 -0.03(-0.54%)
Oct 17, 2019 5.772 5.841 5.759 5.822 132,692 +0.06(+0.98%)
Oct 16, 2019 5.772 5.778 5.758 5.766 54,296 -0.01(-0.24%)
Oct 15, 2019 5.729 5.788 5.729 5.779 116,683 +0.04(+0.76%)
Oct 14, 2019 5.705 5.742 5.705 5.736 105,267 +0.04(+0.66%)
Oct 11, 2019 5.723 5.733 5.692 5.698 102,334 +0.01(+0.22%)
Oct 10, 2019 5.686 5.723 5.686 5.686 131,481 -0.01(-0.11%)
Oct 09, 2019 5.705 5.723 5.686 5.692 142,823 -0.01(-0.22%)
Oct 08, 2019 5.698 5.723 5.686 5.705 120,863 +0.01(+0.11%)
Oct 07, 2019 5.723 5.725 5.686 5.698 136,025 -0.03(-0.54%)
Oct 04, 2019 5.748 5.767 5.711 5.729 109,872 -0.02(-0.33%)
Oct 03, 2019 5.761 5.779 5.711 5.748 131,996 +0.00(+0.00%)
Oct 02, 2019 5.786 5.792 5.736 5.748 56,084 -0.03(-0.54%)
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.