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 (%)
Aug 31, 2020 5.742 5.785 5.721 5.785 104,852 +0.04(+0.74%)
Aug 28, 2020 5.714 5.757 5.707 5.742 83,722 +0.03(+0.50%)
Aug 27, 2020 5.714 5.771 5.693 5.714 173,344 -0.04(-0.74%)
Aug 26, 2020 5.771 5.785 5.735 5.757 78,269 -0.01(-0.25%)
Aug 25, 2020 5.792 5.792 5.751 5.771 91,153 +0.01(+0.12%)
Aug 24, 2020 5.749 5.813 5.728 5.764 119,445 +0.01(+0.25%)
Aug 21, 2020 5.771 5.771 5.721 5.749 89,069 -0.02(-0.37%)
Aug 20, 2020 5.742 5.785 5.721 5.771 191,691 +0.03(+0.50%)
Aug 19, 2020 5.757 5.764 5.714 5.742 145,275 -0.01(-0.12%)
Aug 18, 2020 5.742 5.764 5.714 5.749 82,332 +0.01(+0.09%)
Aug 17, 2020 5.765 5.765 5.709 5.744 160,366 +0.03(+0.49%)
Aug 14, 2020 5.709 5.723 5.688 5.716 78,178 -0.01(-0.25%)
Aug 13, 2020 5.674 5.730 5.660 5.730 140,010 +0.06(+1.12%)
Aug 12, 2020 5.652 5.674 5.645 5.667 61,850 +0.03(+0.50%)
Aug 11, 2020 5.674 5.687 5.635 5.638 154,739 +0.01(+0.13%)
Aug 10, 2020 5.631 5.674 5.624 5.631 66,827 +0.01(+0.13%)
Aug 07, 2020 5.617 5.645 5.617 5.624 60,868 +0.01(+0.13%)
Aug 06, 2020 5.617 5.660 5.617 5.617 128,479 +0.00(+0.00%)
Aug 05, 2020 5.617 5.617 5.575 5.617 143,025 +0.06(+1.01%)
Aug 04, 2020 5.533 5.561 5.519 5.561 99,326 +0.05(+0.90%)
Aug 03, 2020 5.497 5.547 5.490 5.512 122,384 +0.01(+0.26%)
Jul 31, 2020 5.504 5.512 5.471 5.497 138,479 +0.03(+0.52%)
Jul 30, 2020 5.462 5.490 5.459 5.469 82,940 -0.04(-0.64%)
Jul 29, 2020 5.420 5.504 5.420 5.504 98,145 +0.09(+1.69%)
Jul 28, 2020 5.371 5.413 5.371 5.413 131,101 +0.02(+0.39%)
Jul 27, 2020 5.392 5.406 5.371 5.392 132,375 +0.00(+0.00%)
Jul 24, 2020 5.385 5.392 5.364 5.392 95,346 +0.01(+0.13%)
Jul 23, 2020 5.385 5.392 5.364 5.385 118,944 +0.01(+0.13%)
Jul 22, 2020 5.399 5.420 5.378 5.378 101,024 -0.03(-0.52%)
Jul 21, 2020 5.420 5.420 5.392 5.406 85,152 +0.01(+0.26%)
Jul 20, 2020 5.392 5.399 5.356 5.392 218,580 +0.03(+0.62%)
Jul 17, 2020 5.344 5.379 5.344 5.358 202,120 +0.02(+0.39%)
Jul 16, 2020 5.295 5.344 5.281 5.337 63,921 +0.03(+0.66%)
Jul 15, 2020 5.246 5.316 5.246 5.302 56,494 +0.06(+1.07%)
Jul 14, 2020 5.218 5.260 5.218 5.246 62,960 +0.01(+0.27%)
Jul 13, 2020 5.379 5.379 5.205 5.232 300,045 -0.13(-2.35%)
Jul 10, 2020 5.337 5.358 5.274 5.358 69,138 +0.03(+0.66%)
Jul 09, 2020 5.386 5.386 5.295 5.323 82,342 -0.04(-0.78%)
Jul 08, 2020 5.351 5.379 5.337 5.365 100,175 +0.04(+0.79%)
Jul 07, 2020 5.330 5.351 5.302 5.323 122,766 +0.01(+0.13%)
Jul 06, 2020 5.372 5.372 5.295 5.316 121,141 +0.01(+0.26%)
Jul 02, 2020 5.302 5.337 5.281 5.302 259,950 +0.06(+1.07%)
Jul 01, 2020 5.205 5.253 5.163 5.246 331,690 +0.05(+0.94%)
Jun 30, 2020 5.163 5.212 5.128 5.198 204,487 +0.06(+1.22%)
Jun 29, 2020 5.170 5.170 5.107 5.135 104,144 -0.01(-0.27%)
Jun 26, 2020 5.198 5.211 5.121 5.149 167,765 -0.07(-1.34%)
Jun 25, 2020 5.212 5.218 5.191 5.218 82,869 -0.01(-0.27%)
Jun 24, 2020 5.239 5.246 5.198 5.232 190,027 -0.01(-0.13%)
Jun 23, 2020 5.253 5.267 5.221 5.239 199,397 +0.01(+0.27%)
Jun 22, 2020 5.212 5.246 5.198 5.225 124,302 +0.01(+0.27%)
Jun 19, 2020 5.253 5.260 5.205 5.212 146,723 -0.03(-0.53%)
Jun 18, 2020 5.260 5.260 5.218 5.239 90,475 -0.02(-0.40%)
Jun 17, 2020 5.295 5.309 5.253 5.260 112,942 -0.02(-0.40%)
Jun 16, 2020 5.274 5.295 5.225 5.281 218,211 +0.10(+1.99%)
Jun 15, 2020 5.144 5.220 5.120 5.178 199,471 -0.01(-0.27%)
Jun 12, 2020 5.248 5.261 5.144 5.192 159,181 +0.05(+0.94%)
Jun 11, 2020 5.303 5.303 5.102 5.144 244,531 -0.24(-4.38%)
Jun 10, 2020 5.365 5.388 5.331 5.379 139,692 +0.03(+0.52%)
Jun 09, 2020 5.338 5.351 5.310 5.351 130,556 +0.03(+0.52%)
Jun 08, 2020 5.289 5.338 5.289 5.324 241,112 +0.03(+0.65%)
Jun 05, 2020 5.261 5.331 5.261 5.289 264,628 +0.06(+1.19%)
Jun 04, 2020 5.254 5.261 5.213 5.227 267,210 -0.03(-0.66%)
Jun 03, 2020 5.220 5.296 5.220 5.261 635,506 +0.06(+1.06%)
Jun 02, 2020 5.123 5.227 5.123 5.206 283,597 +0.08(+1.48%)
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.