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 (%)
Mar 29, 2019 5.565 5.577 5.552 5.552 139,433 +0.00(+0.00%)
Mar 28, 2019 5.552 5.565 5.528 5.552 126,257 +0.00(+0.00%)
Mar 27, 2019 5.527 5.552 5.509 5.552 170,380 +0.04(+0.67%)
Mar 26, 2019 5.521 5.558 5.509 5.515 168,704 -0.01(-0.22%)
Mar 25, 2019 5.583 5.589 5.524 5.527 267,951 -0.06(-1.00%)
Mar 22, 2019 5.559 5.604 5.551 5.583 312,233 +0.02(+0.45%)
Mar 21, 2019 5.534 5.583 5.534 5.559 209,260 +0.01(+0.22%)
Mar 20, 2019 5.546 5.546 5.527 5.546 92,303 +0.00(+0.00%)
Mar 19, 2019 5.490 5.552 5.490 5.546 117,376 +0.06(+1.02%)
Mar 18, 2019 5.496 5.496 5.459 5.490 170,118 +0.01(+0.20%)
Mar 15, 2019 5.523 5.529 5.467 5.479 242,177 -0.02(-0.45%)
Mar 14, 2019 5.510 5.510 5.486 5.504 142,733 +0.00(+0.00%)
Mar 13, 2019 5.504 5.516 5.486 5.504 179,801 +0.03(+0.56%)
Mar 12, 2019 5.486 5.506 5.473 5.473 199,724 -0.01(-0.22%)
Mar 11, 2019 5.473 5.523 5.466 5.486 242,621 +0.01(+0.23%)
Mar 08, 2019 5.442 5.473 5.418 5.473 169,735 +0.02(+0.45%)
Mar 07, 2019 5.467 5.473 5.430 5.449 161,576 -0.02(-0.34%)
Mar 06, 2019 5.473 5.479 5.455 5.467 126,085 +0.00(+0.00%)
Mar 05, 2019 5.467 5.473 5.455 5.467 134,292 +0.01(+0.23%)
Mar 04, 2019 5.461 5.479 5.449 5.455 216,969 -0.01(-0.11%)
Mar 01, 2019 5.449 5.461 5.436 5.461 212,453 +0.01(+0.23%)
Feb 28, 2019 5.442 5.449 5.418 5.449 282,032 +0.02(+0.34%)
Feb 27, 2019 5.406 5.436 5.399 5.430 293,918 +0.02(+0.46%)
Feb 26, 2019 5.399 5.406 5.381 5.406 124,225 +0.01(+0.11%)
Feb 25, 2019 5.381 5.399 5.375 5.399 190,831 +0.04(+0.80%)
Feb 22, 2019 5.412 5.418 5.325 5.356 532,433 -0.04(-0.80%)
Feb 21, 2019 5.399 5.418 5.387 5.399 214,812 -0.01(-0.11%)
Feb 20, 2019 5.412 5.424 5.393 5.406 248,132 +0.00(+0.00%)
Feb 19, 2019 5.387 5.418 5.375 5.406 257,338 +0.02(+0.31%)
Feb 15, 2019 5.395 5.401 5.376 5.389 216,874 +0.01(+0.11%)
Feb 14, 2019 5.376 5.387 5.370 5.382 270,526 -0.01(-0.11%)
Feb 13, 2019 5.419 5.423 5.370 5.389 325,279 -0.02(-0.34%)
Feb 12, 2019 5.401 5.428 5.395 5.407 362,033 +0.02(+0.34%)
Feb 11, 2019 5.376 5.407 5.346 5.389 183,086 +0.02(+0.34%)
Feb 08, 2019 5.364 5.370 5.327 5.370 158,604 +0.01(+0.11%)
Feb 07, 2019 5.352 5.370 5.327 5.364 172,501 -0.01(-0.23%)
Feb 06, 2019 5.358 5.401 5.358 5.376 202,516 +0.02(+0.34%)
Feb 05, 2019 5.340 5.395 5.321 5.358 343,522 +0.02(+0.34%)
Feb 04, 2019 5.303 5.340 5.273 5.340 210,376 +0.05(+1.04%)
Feb 01, 2019 5.248 5.291 5.242 5.285 161,551 +0.04(+0.82%)
Jan 31, 2019 5.218 5.242 5.211 5.242 245,493 +0.02(+0.47%)
Jan 30, 2019 5.199 5.218 5.187 5.218 188,423 +0.03(+0.59%)
Jan 29, 2019 5.187 5.190 5.177 5.187 176,758 +0.00(+0.00%)
Jan 28, 2019 5.175 5.199 5.168 5.187 96,986 +0.01(+0.12%)
Jan 25, 2019 5.181 5.187 5.175 5.181 122,104 +0.01(+0.24%)
Jan 24, 2019 5.169 5.181 5.156 5.169 113,224 +0.00(+0.00%)
Jan 23, 2019 5.175 5.187 5.163 5.169 118,130 -0.01(-0.12%)
Jan 22, 2019 5.199 5.199 5.163 5.175 260,022 -0.02(-0.47%)
Jan 18, 2019 5.193 5.205 5.175 5.199 156,640 +0.02(+0.35%)
Jan 17, 2019 5.138 5.181 5.114 5.181 188,587 +0.04(+0.71%)
Jan 16, 2019 5.144 5.159 5.108 5.144 327,354 +0.00(+0.00%)
Jan 15, 2019 5.120 5.153 5.114 5.144 268,389 +0.03(+0.60%)
Jan 14, 2019 5.169 5.175 5.114 5.114 194,601 -0.07(-1.41%)
Jan 11, 2019 5.187 5.193 5.163 5.187 74,310 +0.00(+0.00%)
Jan 10, 2019 5.150 5.205 5.144 5.187 224,858 +0.04(+0.83%)
Jan 09, 2019 5.193 5.193 5.144 5.144 184,466 -0.02(-0.36%)
Jan 08, 2019 5.175 5.175 5.132 5.163 119,010 +0.04(+0.84%)
Jan 07, 2019 5.065 5.132 5.034 5.120 270,738 +0.09(+1.82%)
Jan 04, 2019 4.943 5.028 4.943 5.028 240,771 +0.09(+1.86%)
Jan 03, 2019 4.912 4.949 4.906 4.936 199,683 +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.