Pioneer High Income Trust (NY: PHT )

6.540 -0.210 (-3.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 9.230 9.260 9.220 9.220 75,239 -0.01(-0.11%)
Jul 30, 2018 9.240 9.250 9.220 9.230 64,798 -0.03(-0.32%)
Jul 27, 2018 9.250 9.280 9.240 9.260 64,000 +0.02(+0.22%)
Jul 26, 2018 9.260 9.270 9.220 9.240 82,380 -0.03(-0.32%)
Jul 25, 2018 9.260 9.280 9.250 9.270 72,963 +0.01(+0.11%)
Jul 24, 2018 9.280 9.290 9.250 9.260 111,624 +0.00(+0.00%)
Jul 23, 2018 9.250 9.260 9.231 9.260 73,562 +0.03(+0.33%)
Jul 20, 2018 9.230 9.250 9.220 9.230 63,439 +0.00(+0.00%)
Jul 19, 2018 9.240 9.240 9.210 9.230 43,233 +0.00(+0.00%)
Jul 18, 2018 9.240 9.240 9.210 9.230 113,350 +0.00(+0.00%)
Jul 17, 2018 9.190 9.230 9.190 9.230 61,142 +0.04(+0.44%)
Jul 16, 2018 9.240 9.260 9.170 9.190 122,281 -0.13(-1.39%)
Jul 13, 2018 9.300 9.330 9.295 9.320 65,407 +0.01(+0.11%)
Jul 12, 2018 9.350 9.360 9.310 9.310 43,813 -0.03(-0.32%)
Jul 11, 2018 9.320 9.360 9.310 9.340 108,780 -0.01(-0.11%)
Jul 10, 2018 9.320 9.360 9.310 9.350 56,680 +0.04(+0.43%)
Jul 09, 2018 9.280 9.330 9.270 9.310 68,346 +0.05(+0.54%)
Jul 06, 2018 9.250 9.290 9.250 9.260 115,748 -0.03(-0.32%)
Jul 05, 2018 9.320 9.320 9.280 9.290 41,605 -0.01(-0.11%)
Jul 03, 2018 9.300 9.300 9.300 0 +0.04(+0.43%)
Jul 02, 2018 9.270 9.310 9.250 9.260 85,070 -0.03(-0.32%)
Jun 29, 2018 9.320 9.337 9.270 9.290 101,711 -0.02(-0.21%)
Jun 28, 2018 9.330 9.350 9.280 9.310 42,344 +0.00(+0.00%)
Jun 27, 2018 9.340 9.350 9.300 9.310 40,221 -0.02(-0.21%)
Jun 26, 2018 9.350 9.370 9.310 9.330 51,080 -0.01(-0.11%)
Jun 25, 2018 9.390 9.390 9.310 9.340 76,842 -0.05(-0.53%)
Jun 22, 2018 9.380 9.390 9.363 9.390 55,580 +0.04(+0.43%)
Jun 21, 2018 9.380 9.390 9.350 9.350 46,026 -0.02(-0.21%)
Jun 20, 2018 9.390 9.390 9.350 9.370 73,708 +0.01(+0.11%)
Jun 19, 2018 9.320 9.380 9.320 9.360 58,761 +0.03(+0.32%)
Jun 18, 2018 9.400 9.400 9.320 9.330 90,558 -0.06(-0.64%)
Jun 15, 2018 9.410 9.370 9.390 49,395 +0.02(+0.21%)
Jun 14, 2018 9.430 9.430 9.340 9.370 127,353 -0.08(-0.85%)
Jun 13, 2018 9.440 9.500 9.430 9.450 207,291 +0.02(+0.21%)
Jun 12, 2018 9.430 9.440 9.390 9.430 114,654 +0.00(+0.00%)
Jun 11, 2018 9.450 9.470 9.420 9.430 73,995 -0.02(-0.21%)
Jun 08, 2018 9.440 9.470 9.420 9.450 100,424 +0.00(+0.00%)
Jun 07, 2018 9.440 9.460 9.430 9.450 57,735 +0.01(+0.11%)
Jun 06, 2018 9.410 9.440 54,469 +0.01(+0.11%)
Jun 05, 2018 9.480 9.480 9.390 9.430 135,840 -0.03(-0.32%)
Jun 04, 2018 9.450 9.489 9.450 9.460 80,474 +0.01(+0.11%)
Jun 01, 2018 9.470 9.479 9.440 9.450 80,150 +0.03(+0.32%)
May 31, 2018 9.430 9.439 9.410 9.420 61,434 +0.02(+0.21%)
May 30, 2018 9.380 9.427 9.380 9.400 96,683 +0.04(+0.43%)
May 29, 2018 9.440 9.440 9.350 9.360 101,896 -0.08(-0.85%)
May 25, 2018 9.440 9.440 9.440 0 -0.05(-0.53%)
May 24, 2018 9.490 9.490 9.460 9.490 63,475 +0.01(+0.11%)
May 23, 2018 9.470 9.510 9.450 9.480 58,927 -0.03(-0.32%)
May 22, 2018 9.500 9.540 9.480 9.510 42,305 +0.04(+0.42%)
May 21, 2018 9.470 9.500 9.470 9.470 50,177 +0.02(+0.21%)
May 18, 2018 9.480 9.490 9.450 9.450 59,970 -0.04(-0.42%)
May 17, 2018 9.450 9.510 9.430 9.490 63,869 +0.06(+0.64%)
May 16, 2018 9.470 9.500 9.420 9.430 68,715 -0.04(-0.42%)
May 15, 2018 9.500 9.540 9.452 9.470 109,191 -0.12(-1.25%)
May 14, 2018 9.630 9.640 9.590 9.590 69,092 -0.03(-0.31%)
May 11, 2018 9.570 9.640 9.552 9.620 60,220 +0.06(+0.63%)
May 10, 2018 9.520 9.590 9.520 9.560 102,839 +0.00(+0.00%)
May 09, 2018 9.580 9.580 9.540 9.560 113,679 +0.00(+0.00%)
May 08, 2018 9.510 9.560 9.490 9.560 56,202 +0.06(+0.63%)
May 07, 2018 9.450 9.510 9.450 9.500 92,185 +0.04(+0.42%)
May 04, 2018 9.500 9.500 9.450 9.460 67,203 -0.03(-0.32%)
May 03, 2018 9.520 9.520 9.490 9.490 67,451 -0.02(-0.21%)
May 02, 2018 9.540 9.540 9.480 9.510 86,064 -0.04(-0.42%)
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.