Pioneer High Income Trust (NY: PHT )

9.950 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 9.050 9.072 8.930 8.930 106,000 -0.17(-1.87%)
May 30, 2019 9.130 9.170 9.100 9.100 166,812 +0.00(+0.00%)
May 29, 2019 9.150 9.170 9.070 9.100 69,081 -0.04(-0.44%)
May 28, 2019 9.190 9.190 9.110 9.140 42,279 -0.04(-0.44%)
May 24, 2019 9.150 9.190 9.110 9.180 36,500 +0.07(+0.77%)
May 23, 2019 9.090 9.120 9.051 9.110 38,187 +0.00(+0.00%)
May 22, 2019 9.100 9.160 9.100 9.110 61,054 -0.02(-0.22%)
May 21, 2019 9.050 9.170 9.050 9.130 130,392 +0.05(+0.55%)
May 20, 2019 9.240 9.250 9.070 9.080 95,956 -0.16(-1.73%)
May 17, 2019 9.160 9.260 9.150 9.240 86,400 +0.09(+0.98%)
May 16, 2019 9.130 9.190 9.130 9.150 95,817 +0.01(+0.11%)
May 15, 2019 9.200 9.200 9.080 9.140 220,171 -0.17(-1.83%)
May 14, 2019 9.260 9.390 9.220 9.310 79,450 +0.07(+0.76%)
May 13, 2019 9.260 9.270 9.140 9.240 133,694 -0.04(-0.43%)
May 10, 2019 9.240 9.280 9.236 9.280 54,000 +0.04(+0.43%)
May 09, 2019 9.280 9.280 9.180 9.240 63,897 -0.05(-0.54%)
May 08, 2019 9.280 9.340 9.270 9.290 154,502 +0.04(+0.43%)
May 07, 2019 9.170 9.260 9.150 9.250 118,154 +0.01(+0.11%)
May 06, 2019 9.200 9.240 9.150 9.240 58,206 +0.02(+0.22%)
May 03, 2019 9.230 9.280 9.200 9.220 54,900 +0.01(+0.11%)
May 02, 2019 9.220 9.220 9.120 9.210 133,279 -0.01(-0.11%)
May 01, 2019 9.270 9.320 9.210 9.220 119,549 -0.07(-0.75%)
Apr 30, 2019 9.300 9.340 9.230 9.290 135,567 +0.00(+0.00%)
Apr 29, 2019 9.380 9.380 9.280 9.290 81,760 -0.06(-0.64%)
Apr 26, 2019 9.150 9.390 9.090 9.350 183,200 +0.19(+2.07%)
Apr 25, 2019 9.240 9.240 9.150 9.160 73,940 -0.07(-0.76%)
Apr 24, 2019 9.320 9.327 9.210 9.230 100,598 -0.04(-0.43%)
Apr 23, 2019 9.240 9.280 9.230 9.270 66,953 +0.02(+0.22%)
Apr 22, 2019 9.200 9.250 9.179 9.250 95,753 +0.09(+0.98%)
Apr 18, 2019 9.180 9.180 9.130 9.160 72,000 -0.02(-0.22%)
Apr 17, 2019 9.210 9.210 9.149 9.180 123,532 -0.02(-0.22%)
Apr 16, 2019 9.240 9.258 9.190 9.200 98,696 -0.10(-1.08%)
Apr 15, 2019 9.260 9.300 9.260 9.300 76,900 +0.05(+0.54%)
Apr 12, 2019 9.290 9.290 9.200 9.250 140,600 +0.00(+0.00%)
Apr 11, 2019 9.210 9.250 9.190 9.250 58,480 +0.05(+0.54%)
Apr 10, 2019 9.180 9.220 9.160 9.200 171,684 +0.07(+0.77%)
Apr 09, 2019 9.130 9.190 9.110 9.130 141,073 -0.01(-0.11%)
Apr 08, 2019 9.160 9.170 9.100 9.140 128,379 +0.05(+0.55%)
Apr 05, 2019 9.090 9.140 9.080 9.090 78,700 -0.02(-0.22%)
Apr 04, 2019 9.110 9.120 9.080 9.110 87,214 -0.01(-0.11%)
Apr 03, 2019 9.100 9.170 9.055 9.120 215,554 +0.08(+0.94%)
Apr 02, 2019 9.060 9.060 8.980 9.035 74,383 +0.01(+0.06%)
Apr 01, 2019 8.990 9.030 8.970 9.030 153,938 +0.08(+0.89%)
Mar 29, 2019 8.970 8.990 8.950 8.950 86,500 +0.00(+0.00%)
Mar 28, 2019 8.950 8.970 8.911 8.950 78,326 +0.00(+0.00%)
Mar 27, 2019 8.910 8.950 8.880 8.950 105,699 +0.06(+0.67%)
Mar 26, 2019 8.900 8.960 8.880 8.890 104,659 -0.02(-0.22%)
Mar 25, 2019 9.000 9.010 8.904 8.910 166,229 -0.09(-1.00%)
Mar 22, 2019 8.960 9.033 8.948 9.000 193,700 +0.04(+0.45%)
Mar 21, 2019 8.920 9.000 8.920 8.960 129,819 +0.02(+0.22%)
Mar 20, 2019 8.940 8.940 8.910 8.940 57,262 +0.00(+0.00%)
Mar 19, 2019 8.850 8.950 8.850 8.940 72,817 +0.09(+1.02%)
Mar 18, 2019 8.860 8.860 8.800 8.850 105,536 -0.05(-0.56%)
Mar 15, 2019 8.970 8.980 8.880 8.900 149,100 -0.04(-0.45%)
Mar 14, 2019 8.950 8.950 8.910 8.940 87,876 +0.00(+0.00%)
Mar 13, 2019 8.940 8.960 8.910 8.940 110,697 +0.05(+0.56%)
Mar 12, 2019 8.910 8.943 8.890 8.890 122,963 -0.02(-0.22%)
Mar 11, 2019 8.890 8.970 8.878 8.910 149,373 +0.02(+0.22%)
Mar 08, 2019 8.840 8.890 8.800 8.890 104,500 +0.04(+0.45%)
Mar 07, 2019 8.880 8.890 8.820 8.850 99,477 -0.03(-0.34%)
Mar 06, 2019 8.890 8.900 8.860 8.880 77,626 +0.00(+0.00%)
Mar 05, 2019 8.880 8.890 8.860 8.880 82,679 +0.02(+0.23%)
Mar 04, 2019 8.870 8.900 8.850 8.860 133,580 -0.01(-0.11%)
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.