Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 5.162 5.210 5.127 5.197 204,527 +0.06(+1.22%)
Jun 29, 2020 5.169 5.169 5.106 5.134 104,165 -0.01(-0.27%)
Jun 26, 2020 5.197 5.210 5.120 5.148 167,797 -0.07(-1.34%)
Jun 25, 2020 5.210 5.217 5.190 5.217 82,885 -0.01(-0.27%)
Jun 24, 2020 5.238 5.245 5.197 5.231 190,064 -0.01(-0.13%)
Jun 23, 2020 5.252 5.266 5.220 5.238 199,436 +0.01(+0.27%)
Jun 22, 2020 5.210 5.245 5.197 5.224 124,326 +0.01(+0.27%)
Jun 19, 2020 5.252 5.259 5.204 5.210 146,751 -0.03(-0.53%)
Jun 18, 2020 5.259 5.259 5.217 5.238 90,493 -0.02(-0.40%)
Jun 17, 2020 5.294 5.308 5.252 5.259 112,964 -0.02(-0.40%)
Jun 16, 2020 5.273 5.294 5.224 5.280 218,253 +0.10(+1.99%)
Jun 15, 2020 5.143 5.219 5.119 5.177 199,509 -0.01(-0.27%)
Jun 12, 2020 5.247 5.260 5.143 5.191 159,212 +0.05(+0.94%)
Jun 11, 2020 5.302 5.302 5.101 5.143 244,579 -0.24(-4.38%)
Jun 10, 2020 5.364 5.387 5.330 5.378 139,719 +0.03(+0.52%)
Jun 09, 2020 5.337 5.350 5.309 5.350 130,581 +0.03(+0.52%)
Jun 08, 2020 5.288 5.337 5.288 5.323 241,159 +0.03(+0.65%)
Jun 05, 2020 5.260 5.330 5.260 5.288 264,680 +0.06(+1.19%)
Jun 04, 2020 5.253 5.260 5.212 5.226 267,261 -0.03(-0.66%)
Jun 03, 2020 5.219 5.295 5.219 5.260 635,629 +0.06(+1.06%)
Jun 02, 2020 5.122 5.226 5.122 5.205 283,652 +0.08(+1.48%)
Jun 01, 2020 5.039 5.143 5.039 5.129 280,805 +0.06(+1.23%)
May 29, 2020 5.053 5.071 5.018 5.067 206,167 +0.02(+0.41%)
May 28, 2020 4.977 5.053 4.942 5.046 340,329 +0.06(+1.25%)
May 27, 2020 4.894 4.984 4.894 4.984 479,156 +0.09(+1.84%)
May 26, 2020 4.866 4.928 4.866 4.894 226,681 +0.05(+1.00%)
May 22, 2020 4.804 4.845 4.804 4.845 130,750 +0.06(+1.16%)
May 21, 2020 4.790 4.810 4.769 4.790 264,493 -0.00(-0.01%)
May 20, 2020 4.769 4.817 4.756 4.790 115,827 +0.05(+1.04%)
May 19, 2020 4.727 4.776 4.700 4.741 165,296 +0.02(+0.44%)
May 18, 2020 4.672 4.734 4.658 4.721 124,054 +0.12(+2.52%)
May 15, 2020 4.563 4.632 4.563 4.605 134,558 -0.03(-0.59%)
May 14, 2020 4.639 4.646 4.550 4.632 257,155 -0.08(-1.74%)
May 13, 2020 4.742 4.742 4.673 4.714 167,548 -0.01(-0.29%)
May 12, 2020 4.755 4.769 4.721 4.728 90,260 -0.01(-0.29%)
May 11, 2020 4.735 4.769 4.707 4.742 158,919 -0.03(-0.57%)
May 08, 2020 4.721 4.769 4.687 4.769 157,325 +0.08(+1.61%)
May 07, 2020 4.707 4.735 4.667 4.694 129,546 +0.04(+0.88%)
May 06, 2020 4.694 4.700 4.646 4.653 186,125 -0.01(-0.29%)
May 05, 2020 4.659 4.687 4.632 4.666 128,332 +0.03(+0.59%)
May 04, 2020 4.536 4.646 4.536 4.639 153,986 +0.05(+1.04%)
May 01, 2020 4.584 4.632 4.570 4.591 184,908 -0.09(-1.90%)
Apr 30, 2020 4.694 4.707 4.653 4.680 179,864 -0.01(-0.29%)
Apr 29, 2020 4.563 4.700 4.563 4.694 343,013 +0.16(+3.47%)
Apr 28, 2020 4.591 4.608 4.529 4.536 300,824 -0.02(-0.45%)
Apr 27, 2020 4.646 4.700 4.550 4.557 420,461 -0.08(-1.77%)
Apr 24, 2020 4.707 4.707 4.605 4.639 120,402 -0.01(-0.29%)
Apr 23, 2020 4.707 4.748 4.653 4.653 105,054 -0.06(-1.31%)
Apr 22, 2020 4.680 4.755 4.646 4.714 311,460 +0.09(+1.93%)
Apr 21, 2020 4.605 4.666 4.550 4.625 368,064 -0.01(-0.15%)
Apr 20, 2020 4.659 4.687 4.625 4.632 178,506 -0.04(-0.88%)
Apr 17, 2020 4.728 4.742 4.659 4.673 186,805 +0.05(+1.19%)
Apr 16, 2020 4.680 4.694 4.570 4.618 112,001 -0.07(-1.46%)
Apr 15, 2020 4.721 4.721 4.598 4.687 184,371 -0.08(-1.76%)
Apr 14, 2020 4.737 4.798 4.716 4.771 265,280 +0.13(+2.78%)
Apr 13, 2020 4.737 4.737 4.540 4.642 237,922 -0.08(-1.72%)
Apr 09, 2020 4.655 4.881 4.655 4.723 313,280 +0.24(+5.30%)
Apr 08, 2020 4.316 4.499 4.316 4.486 211,884 +0.19(+4.42%)
Apr 07, 2020 4.397 4.397 4.167 4.296 396,370 +0.16(+3.94%)
Apr 06, 2020 4.106 4.205 4.106 4.133 239,872 +0.10(+2.53%)
Apr 03, 2020 4.214 4.262 4.004 4.031 255,369 -0.20(-4.65%)
Apr 02, 2020 4.174 4.357 4.140 4.228 227,846 -0.01(-0.16%)
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.