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 (%)
May 31, 2018 5.433 5.438 5.421 5.427 106,638 +0.01(+0.21%)
May 30, 2018 5.404 5.431 5.404 5.415 167,824 +0.02(+0.43%)
May 29, 2018 5.438 5.438 5.386 5.392 176,873 -0.05(-0.85%)
May 25, 2018 5.438 5.438 5.438 0 -0.03(-0.53%)
May 24, 2018 5.467 5.467 5.450 5.467 110,181 +0.01(+0.11%)
May 23, 2018 5.456 5.479 5.444 5.461 102,287 -0.02(-0.32%)
May 22, 2018 5.473 5.496 5.461 5.479 73,434 +0.02(+0.42%)
May 21, 2018 5.456 5.473 5.456 5.456 87,098 +0.01(+0.21%)
May 18, 2018 5.461 5.467 5.444 5.444 104,097 -0.02(-0.42%)
May 17, 2018 5.444 5.479 5.433 5.467 110,865 +0.03(+0.64%)
May 16, 2018 5.456 5.473 5.427 5.433 119,277 -0.02(-0.42%)
May 15, 2018 5.473 5.496 5.445 5.456 189,536 -0.03(-0.58%)
May 14, 2018 5.510 5.516 5.487 5.487 120,750 -0.02(-0.31%)
May 11, 2018 5.476 5.516 5.466 5.504 105,244 +0.03(+0.63%)
May 10, 2018 5.447 5.487 5.447 5.470 179,728 +0.00(+0.00%)
May 09, 2018 5.482 5.482 5.459 5.470 198,673 +0.00(+0.00%)
May 08, 2018 5.442 5.470 5.430 5.470 98,222 +0.03(+0.63%)
May 07, 2018 5.407 5.442 5.407 5.436 161,109 +0.02(+0.42%)
May 04, 2018 5.436 5.436 5.407 5.413 117,448 -0.02(-0.32%)
May 03, 2018 5.447 5.447 5.430 5.430 117,882 -0.01(-0.21%)
May 02, 2018 5.459 5.459 5.424 5.442 150,411 -0.02(-0.42%)
May 01, 2018 5.430 5.464 5.430 5.464 181,922 +0.03(+0.53%)
Apr 30, 2018 5.413 5.436 5.413 5.436 256,151 +0.03(+0.64%)
Apr 27, 2018 5.424 5.424 5.396 5.401 93,566 -0.02(-0.42%)
Apr 26, 2018 5.442 5.442 5.413 5.424 147,409 +0.02(+0.32%)
Apr 25, 2018 5.407 5.407 5.390 5.407 149,492 +0.00(+0.00%)
Apr 24, 2018 5.413 5.413 5.396 5.407 188,469 +0.01(+0.11%)
Apr 23, 2018 5.367 5.401 5.361 5.401 246,421 +0.03(+0.64%)
Apr 20, 2018 5.396 5.396 5.361 5.367 79,903 -0.03(-0.53%)
Apr 19, 2018 5.396 5.401 5.384 5.396 90,903 +0.00(+0.00%)
Apr 18, 2018 5.430 5.436 5.396 5.396 213,834 -0.03(-0.53%)
Apr 17, 2018 5.447 5.453 5.424 5.424 222,573 -0.01(-0.16%)
Apr 16, 2018 5.416 5.433 5.410 5.433 129,280 +0.03(+0.63%)
Apr 13, 2018 5.376 5.414 5.376 5.399 258,379 +0.03(+0.53%)
Apr 12, 2018 5.353 5.387 5.353 5.370 246,428 +0.01(+0.21%)
Apr 11, 2018 5.348 5.359 5.342 5.359 191,835 +0.02(+0.32%)
Apr 10, 2018 5.348 5.370 5.342 5.342 245,041 -0.01(-0.11%)
Apr 09, 2018 5.348 5.348 5.336 5.348 147,807 +0.01(+0.11%)
Apr 06, 2018 5.342 5.348 5.331 5.342 192,015 +0.01(+0.11%)
Apr 05, 2018 5.325 5.348 5.325 5.336 216,412 +0.01(+0.11%)
Apr 04, 2018 5.314 5.342 5.291 5.331 169,595 -0.01(-0.11%)
Apr 03, 2018 5.297 5.336 5.297 5.336 148,580 +0.05(+0.86%)
Apr 02, 2018 5.331 5.342 5.291 5.291 170,959 -0.05(-0.85%)
Mar 29, 2018 5.336 5.336 5.336 0 +0.01(+0.21%)
Mar 28, 2018 5.308 5.325 5.279 5.325 118,954 +0.02(+0.43%)
Mar 27, 2018 5.314 5.325 5.291 5.302 129,058 -0.02(-0.43%)
Mar 26, 2018 5.302 5.325 5.291 5.325 96,222 +0.03(+0.54%)
Mar 23, 2018 5.314 5.319 5.285 5.297 182,659 +0.00(+0.00%)
Mar 22, 2018 5.308 5.314 5.279 5.297 144,779 -0.02(-0.43%)
Mar 21, 2018 5.348 5.348 5.291 5.319 309,527 -0.03(-0.53%)
Mar 20, 2018 5.348 5.348 5.336 5.348 109,116 +0.00(+0.00%)
Mar 19, 2018 5.382 5.382 5.319 5.348 128,270 -0.05(-0.84%)
Mar 16, 2018 5.387 5.393 5.370 5.393 111,796 -0.01(-0.21%)
Mar 15, 2018 5.399 5.405 5.382 5.405 134,752 +0.01(+0.11%)
Mar 14, 2018 5.399 5.399 5.370 5.399 115,368 +0.01(+0.21%)
Mar 13, 2018 5.405 5.405 5.372 5.387 130,144 -0.01(-0.16%)
Mar 12, 2018 5.390 5.419 5.373 5.396 280,655 -0.01(-0.10%)
Mar 09, 2018 5.368 5.402 5.368 5.402 211,259 +0.02(+0.31%)
Mar 08, 2018 5.373 5.390 5.355 5.385 144,989 +0.02(+0.32%)
Mar 07, 2018 5.368 5.343 5.368 158,471 +0.01(+0.11%)
Mar 06, 2018 5.362 5.385 5.351 5.362 195,599 +0.01(+0.11%)
Mar 05, 2018 5.340 5.356 5.317 5.356 194,213 +0.02(+0.32%)
Mar 02, 2018 5.379 5.379 5.340 5.340 376,239 -0.06(-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.