Pioneer High Income Trust (NY: PHT )

8.015 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 5.349 5.361 5.337 5.337 145,052 +0.00(+0.00%)
Mar 28, 2019 5.337 5.349 5.314 5.337 131,345 +0.00(+0.00%)
Mar 27, 2019 5.313 5.337 5.295 5.337 177,247 +0.04(+0.67%)
Mar 26, 2019 5.307 5.343 5.295 5.301 175,503 -0.01(-0.22%)
Mar 25, 2019 5.367 5.373 5.310 5.313 278,750 -0.05(-1.00%)
Mar 22, 2019 5.343 5.387 5.336 5.367 324,816 +0.02(+0.45%)
Mar 21, 2019 5.319 5.367 5.319 5.343 217,694 +0.01(+0.22%)
Mar 20, 2019 5.331 5.331 5.313 5.331 96,022 +0.00(+0.00%)
Mar 19, 2019 5.278 5.337 5.278 5.331 122,107 +0.05(+1.02%)
Mar 18, 2019 5.284 5.284 5.248 5.278 176,973 +0.01(+0.20%)
Mar 15, 2019 5.308 5.314 5.255 5.267 251,951 -0.02(-0.45%)
Mar 14, 2019 5.296 5.296 5.273 5.291 148,494 +0.00(+0.00%)
Mar 13, 2019 5.291 5.302 5.273 5.291 187,057 +0.03(+0.56%)
Mar 12, 2019 5.273 5.292 5.261 5.261 207,784 -0.01(-0.22%)
Mar 11, 2019 5.261 5.308 5.254 5.273 252,412 +0.01(+0.22%)
Mar 08, 2019 5.231 5.261 5.208 5.261 176,585 +0.02(+0.45%)
Mar 07, 2019 5.255 5.261 5.220 5.237 168,097 -0.02(-0.34%)
Mar 06, 2019 5.261 5.267 5.243 5.255 131,173 +0.00(+0.00%)
Mar 05, 2019 5.255 5.261 5.243 5.255 139,712 +0.01(+0.23%)
Mar 04, 2019 5.249 5.267 5.237 5.243 225,725 -0.01(-0.11%)
Mar 01, 2019 5.237 5.249 5.225 5.249 221,027 +0.01(+0.23%)
Feb 28, 2019 5.231 5.237 5.208 5.237 293,414 +0.02(+0.34%)
Feb 27, 2019 5.196 5.225 5.190 5.220 305,780 +0.02(+0.46%)
Feb 26, 2019 5.190 5.196 5.172 5.196 129,238 +0.01(+0.11%)
Feb 25, 2019 5.172 5.190 5.166 5.190 198,533 +0.04(+0.80%)
Feb 22, 2019 5.202 5.208 5.119 5.148 553,921 -0.04(-0.80%)
Feb 21, 2019 5.190 5.208 5.178 5.190 223,481 -0.01(-0.11%)
Feb 20, 2019 5.202 5.214 5.184 5.196 258,146 +0.00(+0.00%)
Feb 19, 2019 5.178 5.208 5.166 5.196 267,724 +0.02(+0.32%)
Feb 15, 2019 5.185 5.191 5.168 5.179 225,640 +0.01(+0.11%)
Feb 14, 2019 5.168 5.178 5.162 5.173 281,461 -0.01(-0.11%)
Feb 13, 2019 5.209 5.212 5.162 5.179 338,426 -0.02(-0.34%)
Feb 12, 2019 5.191 5.217 5.185 5.197 376,665 +0.02(+0.34%)
Feb 11, 2019 5.168 5.197 5.138 5.179 190,486 +0.02(+0.34%)
Feb 08, 2019 5.156 5.162 5.121 5.162 165,015 +0.01(+0.11%)
Feb 07, 2019 5.144 5.162 5.121 5.156 179,473 -0.01(-0.23%)
Feb 06, 2019 5.150 5.191 5.150 5.168 210,701 +0.02(+0.34%)
Feb 05, 2019 5.132 5.185 5.114 5.150 357,407 +0.02(+0.34%)
Feb 04, 2019 5.097 5.132 5.068 5.132 218,879 +0.05(+1.04%)
Feb 01, 2019 5.044 5.085 5.038 5.079 168,080 +0.04(+0.82%)
Jan 31, 2019 5.015 5.038 5.009 5.038 255,416 +0.02(+0.47%)
Jan 30, 2019 4.997 5.015 4.985 5.015 196,039 +0.03(+0.59%)
Jan 29, 2019 4.985 4.988 4.976 4.985 183,902 +0.00(+0.00%)
Jan 28, 2019 4.974 4.997 4.967 4.985 100,906 +0.01(+0.12%)
Jan 25, 2019 4.980 4.985 4.974 4.980 127,039 +0.01(+0.24%)
Jan 24, 2019 4.968 4.980 4.956 4.968 117,801 +0.00(+0.00%)
Jan 23, 2019 4.974 4.985 4.962 4.968 122,904 -0.01(-0.12%)
Jan 22, 2019 4.997 4.997 4.962 4.974 270,531 -0.02(-0.47%)
Jan 18, 2019 4.991 5.003 4.974 4.997 162,971 +0.02(+0.35%)
Jan 17, 2019 4.939 4.980 4.915 4.980 196,209 +0.04(+0.71%)
Jan 16, 2019 4.944 4.959 4.909 4.944 340,585 +0.00(+0.00%)
Jan 15, 2019 4.921 4.953 4.915 4.944 279,236 +0.03(+0.60%)
Jan 14, 2019 4.968 4.974 4.915 4.915 202,466 -0.07(-1.41%)
Jan 11, 2019 4.985 4.991 4.962 4.985 77,313 +0.00(+0.00%)
Jan 10, 2019 4.950 5.003 4.944 4.985 233,947 +0.04(+0.83%)
Jan 09, 2019 4.991 4.991 4.944 4.944 191,921 -0.02(-0.35%)
Jan 08, 2019 4.974 4.974 4.933 4.962 123,821 +0.04(+0.84%)
Jan 07, 2019 4.868 4.933 4.839 4.921 281,680 +0.09(+1.82%)
Jan 04, 2019 4.751 4.833 4.751 4.833 250,503 +0.09(+1.86%)
Jan 03, 2019 4.721 4.756 4.716 4.745 207,754 +0.02(+0.37%)
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.