Pioneer High Income Trust (NY: PHT )

8.015 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 5.223 5.228 5.211 5.217 110,927 +0.01(+0.21%)
May 30, 2018 5.195 5.221 5.195 5.206 174,574 +0.02(+0.43%)
May 29, 2018 5.228 5.228 5.178 5.184 183,987 -0.04(-0.85%)
May 25, 2018 5.228 5.228 5.228 0 -0.03(-0.53%)
May 24, 2018 5.256 5.256 5.239 5.256 114,612 +0.01(+0.11%)
May 23, 2018 5.245 5.267 5.234 5.250 106,400 -0.02(-0.32%)
May 22, 2018 5.261 5.283 5.250 5.267 76,387 +0.02(+0.42%)
May 21, 2018 5.245 5.261 5.245 5.245 90,601 +0.01(+0.21%)
May 18, 2018 5.250 5.256 5.234 5.234 108,283 -0.02(-0.42%)
May 17, 2018 5.234 5.267 5.223 5.256 115,324 +0.03(+0.64%)
May 16, 2018 5.245 5.261 5.217 5.223 124,074 -0.02(-0.42%)
May 15, 2018 5.261 5.283 5.235 5.245 197,159 -0.03(-0.58%)
May 14, 2018 5.297 5.303 5.275 5.275 125,606 -0.02(-0.31%)
May 11, 2018 5.264 5.303 5.254 5.292 109,477 +0.03(+0.63%)
May 10, 2018 5.237 5.275 5.237 5.259 186,956 +0.00(+0.00%)
May 09, 2018 5.270 5.270 5.248 5.259 206,663 +0.00(+0.00%)
May 08, 2018 5.231 5.259 5.220 5.259 102,172 +0.03(+0.63%)
May 07, 2018 5.198 5.231 5.198 5.226 167,588 +0.02(+0.42%)
May 04, 2018 5.226 5.226 5.198 5.204 122,172 -0.02(-0.32%)
May 03, 2018 5.237 5.237 5.220 5.220 122,623 -0.01(-0.21%)
May 02, 2018 5.248 5.248 5.215 5.231 156,460 -0.02(-0.42%)
May 01, 2018 5.220 5.253 5.220 5.253 189,238 +0.03(+0.53%)
Apr 30, 2018 5.204 5.226 5.204 5.226 266,452 +0.03(+0.64%)
Apr 27, 2018 5.215 5.215 5.187 5.193 97,329 -0.02(-0.42%)
Apr 26, 2018 5.231 5.231 5.204 5.215 153,337 +0.02(+0.32%)
Apr 25, 2018 5.198 5.198 5.182 5.198 155,504 +0.00(+0.00%)
Apr 24, 2018 5.204 5.204 5.187 5.198 196,048 +0.01(+0.11%)
Apr 23, 2018 5.160 5.193 5.154 5.193 256,331 +0.03(+0.64%)
Apr 20, 2018 5.187 5.187 5.154 5.160 83,117 -0.03(-0.53%)
Apr 19, 2018 5.187 5.193 5.176 5.187 94,559 +0.00(+0.00%)
Apr 18, 2018 5.220 5.226 5.187 5.187 222,434 -0.03(-0.53%)
Apr 17, 2018 5.237 5.242 5.215 5.215 231,524 -0.01(-0.16%)
Apr 16, 2018 5.207 5.223 5.201 5.223 134,479 +0.03(+0.63%)
Apr 13, 2018 5.168 5.205 5.168 5.190 268,770 +0.03(+0.53%)
Apr 12, 2018 5.146 5.179 5.146 5.163 256,338 +0.01(+0.21%)
Apr 11, 2018 5.141 5.152 5.135 5.152 199,550 +0.02(+0.32%)
Apr 10, 2018 5.141 5.163 5.135 5.135 254,896 -0.01(-0.11%)
Apr 09, 2018 5.141 5.141 5.130 5.141 153,751 +0.01(+0.11%)
Apr 06, 2018 5.135 5.141 5.125 5.135 199,737 +0.01(+0.11%)
Apr 05, 2018 5.119 5.141 5.119 5.130 225,115 +0.01(+0.11%)
Apr 04, 2018 5.108 5.135 5.086 5.125 176,416 -0.01(-0.11%)
Apr 03, 2018 5.092 5.130 5.092 5.130 154,555 +0.04(+0.86%)
Apr 02, 2018 5.125 5.135 5.086 5.086 177,834 -0.04(-0.85%)
Mar 29, 2018 5.130 5.130 5.130 0 +0.01(+0.21%)
Mar 28, 2018 5.103 5.119 5.075 5.119 123,738 +0.02(+0.43%)
Mar 27, 2018 5.108 5.119 5.086 5.097 134,249 -0.02(-0.43%)
Mar 26, 2018 5.097 5.119 5.086 5.119 100,091 +0.03(+0.54%)
Mar 23, 2018 5.108 5.114 5.081 5.092 190,004 +0.00(+0.00%)
Mar 22, 2018 5.103 5.108 5.075 5.092 150,601 -0.02(-0.43%)
Mar 21, 2018 5.141 5.141 5.086 5.114 321,975 -0.03(-0.53%)
Mar 20, 2018 5.141 5.141 5.130 5.141 113,505 +0.00(+0.00%)
Mar 19, 2018 5.174 5.174 5.114 5.141 133,429 -0.04(-0.84%)
Mar 16, 2018 5.179 5.185 5.163 5.185 116,292 -0.01(-0.21%)
Mar 15, 2018 5.190 5.196 5.174 5.196 140,172 +0.01(+0.11%)
Mar 14, 2018 5.190 5.190 5.163 5.190 120,008 +0.01(+0.21%)
Mar 13, 2018 5.196 5.196 5.165 5.179 135,378 -0.01(-0.16%)
Mar 12, 2018 5.182 5.209 5.166 5.187 291,942 -0.01(-0.10%)
Mar 09, 2018 5.160 5.193 5.160 5.193 219,755 +0.02(+0.31%)
Mar 08, 2018 5.166 5.182 5.148 5.177 150,820 +0.02(+0.32%)
Mar 07, 2018 5.160 5.137 5.160 164,844 +0.01(+0.11%)
Mar 06, 2018 5.155 5.177 5.144 5.155 203,465 +0.01(+0.11%)
Mar 05, 2018 5.133 5.149 5.111 5.149 202,024 +0.02(+0.32%)
Mar 02, 2018 5.171 5.171 5.133 5.133 391,370 -0.05(-1.05%)
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.