Pioneer High Income Trust (NY: PHT )

7.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 5.960 5.966 5.939 5.953 205,226 -0.01(-0.21%)
Jul 30, 2019 5.896 5.976 5.889 5.966 202,440 +0.04(+0.76%)
Jul 29, 2019 5.928 5.934 5.870 5.921 233,473 +0.01(+0.11%)
Jul 26, 2019 5.934 5.960 5.908 5.915 197,416 -0.01(-0.11%)
Jul 25, 2019 6.017 6.030 5.921 5.921 261,807 -0.10(-1.70%)
Jul 24, 2019 6.036 6.049 6.011 6.023 135,864 -0.03(-0.42%)
Jul 23, 2019 5.972 6.049 5.963 6.049 165,914 +0.09(+1.50%)
Jul 22, 2019 5.998 5.998 5.935 5.960 161,463 -0.01(-0.21%)
Jul 19, 2019 5.991 6.011 5.960 5.972 170,645 -0.01(-0.21%)
Jul 18, 2019 6.055 6.055 5.979 5.985 283,653 -0.07(-1.16%)
Jul 17, 2019 5.985 6.075 5.960 6.055 200,739 +0.07(+1.17%)
Jul 16, 2019 5.972 5.998 5.953 5.985 246,871 +0.04(+0.64%)
Jul 15, 2019 5.940 5.947 5.915 5.947 214,986 +0.03(+0.51%)
Jul 12, 2019 5.910 5.929 5.891 5.916 206,424 +0.03(+0.43%)
Jul 11, 2019 5.878 5.910 5.859 5.891 235,487 +0.04(+0.76%)
Jul 10, 2019 5.847 5.878 5.834 5.847 126,778 +0.01(+0.11%)
Jul 09, 2019 5.796 5.872 5.783 5.840 239,224 +0.03(+0.55%)
Jul 08, 2019 5.828 5.847 5.796 5.809 239,226 -0.02(-0.34%)
Jul 05, 2019 5.821 5.837 5.821 5.829 147,130 +0.00(+0.02%)
Jul 03, 2019 5.834 5.840 5.809 5.828 166,527 -0.01(-0.11%)
Jul 02, 2019 5.840 5.859 5.802 5.834 244,304 +0.00(+0.00%)
Jul 01, 2019 5.758 5.847 5.726 5.834 414,963 +0.13(+2.22%)
Jun 28, 2019 5.745 5.771 5.707 5.707 267,294 -0.04(-0.66%)
Jun 27, 2019 5.745 5.764 5.733 5.745 191,457 -0.01(-0.22%)
Jun 26, 2019 5.720 5.777 5.707 5.758 215,762 +0.02(+0.33%)
Jun 25, 2019 5.840 5.840 5.703 5.739 423,548 -0.10(-1.63%)
Jun 24, 2019 5.885 5.885 5.821 5.834 128,922 -0.05(-0.86%)
Jun 21, 2019 5.885 5.891 5.853 5.885 97,140 +0.01(+0.22%)
Jun 20, 2019 5.866 5.885 5.853 5.872 163,193 +0.02(+0.32%)
Jun 19, 2019 5.840 5.866 5.834 5.853 100,742 +0.01(+0.22%)
Jun 18, 2019 5.853 5.859 5.815 5.840 182,191 +0.01(+0.22%)
Jun 17, 2019 5.802 5.866 5.790 5.828 151,717 +0.05(+0.85%)
Jun 14, 2019 5.797 5.807 5.772 5.779 98,336 -0.03(-0.54%)
Jun 13, 2019 5.848 5.848 5.797 5.810 143,403 -0.02(-0.32%)
Jun 12, 2019 5.810 5.829 5.741 5.829 261,063 +0.04(+0.65%)
Jun 11, 2019 5.797 5.807 5.753 5.791 146,525 +0.03(+0.44%)
Jun 10, 2019 5.785 5.791 5.741 5.766 145,467 +0.03(+0.55%)
Jun 07, 2019 5.728 5.747 5.716 5.734 85,945 +0.02(+0.33%)
Jun 06, 2019 5.653 5.728 5.653 5.716 81,908 +0.06(+1.00%)
Jun 05, 2019 5.634 5.665 5.618 5.659 61,605 +0.03(+0.45%)
Jun 04, 2019 5.609 5.646 5.590 5.634 130,800 +0.04(+0.79%)
Jun 03, 2019 5.571 5.640 5.563 5.590 143,271 -0.03(-0.56%)
May 31, 2019 5.697 5.710 5.621 5.621 168,396 -0.11(-1.87%)
May 30, 2019 5.747 5.772 5.728 5.728 265,004 +0.00(+0.00%)
May 29, 2019 5.760 5.772 5.709 5.728 109,744 -0.03(-0.44%)
May 28, 2019 5.785 5.785 5.734 5.753 67,166 -0.03(-0.44%)
May 24, 2019 5.760 5.785 5.734 5.779 57,985 +0.04(+0.77%)
May 23, 2019 5.722 5.741 5.697 5.734 60,665 +0.00(+0.00%)
May 22, 2019 5.728 5.766 5.728 5.734 96,992 -0.01(-0.22%)
May 21, 2019 5.697 5.772 5.697 5.747 207,146 +0.03(+0.55%)
May 20, 2019 5.816 5.823 5.709 5.716 152,439 -0.10(-1.73%)
May 17, 2019 5.766 5.829 5.760 5.816 137,258 +0.06(+0.98%)
May 16, 2019 5.747 5.785 5.747 5.760 152,218 +0.01(+0.11%)
May 15, 2019 5.791 5.791 5.716 5.753 349,772 -0.06(-1.11%)
May 14, 2019 5.787 5.868 5.762 5.818 127,139 +0.04(+0.76%)
May 13, 2019 5.787 5.793 5.712 5.774 213,943 -0.02(-0.43%)
May 10, 2019 5.774 5.799 5.772 5.799 86,413 +0.02(+0.43%)
May 09, 2019 5.799 5.799 5.737 5.774 102,250 -0.03(-0.54%)
May 08, 2019 5.799 5.837 5.793 5.805 247,240 +0.02(+0.43%)
May 07, 2019 5.730 5.787 5.718 5.780 189,075 +0.01(+0.11%)
May 06, 2019 5.749 5.774 5.718 5.774 93,143 +0.01(+0.22%)
May 03, 2019 5.768 5.799 5.749 5.762 87,853 +0.01(+0.11%)
May 02, 2019 5.762 5.762 5.699 5.755 213,278 -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.