Pioneer High Income Trust (NY: PHT )

9.170 USD -0.130 (-1.40%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2018 9.490 9.550 9.490 9.550 104,094 +0.05(+0.53%)
Apr 30, 2018 9.460 9.500 9.460 9.500 146,567 +0.06(+0.64%)
Apr 27, 2018 9.480 9.480 9.430 9.440 53,538 -0.04(-0.42%)
Apr 26, 2018 9.510 9.510 9.460 9.480 84,346 +0.03(+0.32%)
Apr 25, 2018 9.450 9.450 9.420 9.450 85,538 +0.00(+0.00%)
Apr 24, 2018 9.460 9.460 9.430 9.450 107,840 +0.01(+0.11%)
Apr 23, 2018 9.380 9.440 9.370 9.440 141,000 +0.06(+0.64%)
Apr 20, 2018 9.430 9.430 9.370 9.380 45,720 -0.05(-0.53%)
Apr 19, 2018 9.430 9.440 9.410 9.430 52,014 +0.00(+0.00%)
Apr 18, 2018 9.490 9.500 9.430 9.430 122,354 -0.05(-0.53%)
Apr 17, 2018 9.520 9.530 9.480 9.480 127,354 -0.08(-0.84%)
Apr 16, 2018 9.530 9.560 9.520 9.560 73,470 +0.06(+0.63%)
Apr 13, 2018 9.460 9.527 9.460 9.500 146,837 +0.05(+0.53%)
Apr 12, 2018 9.420 9.480 9.420 9.450 140,045 +0.02(+0.21%)
Apr 11, 2018 9.410 9.430 9.400 9.430 109,020 +0.03(+0.32%)
Apr 10, 2018 9.410 9.450 9.400 9.400 139,257 -0.01(-0.11%)
Apr 09, 2018 9.410 9.410 9.390 9.410 83,999 +0.01(+0.11%)
Apr 06, 2018 9.400 9.410 9.380 9.400 109,122 +0.01(+0.11%)
Apr 05, 2018 9.370 9.410 9.370 9.390 122,987 +0.01(+0.11%)
Apr 04, 2018 9.350 9.400 9.310 9.380 96,381 -0.01(-0.11%)
Apr 03, 2018 9.320 9.390 9.320 9.390 84,438 +0.08(+0.86%)
Apr 02, 2018 9.380 9.400 9.310 9.310 97,156 -0.08(-0.85%)
Mar 29, 2018 9.390 9.390 9.390 0 +0.02(+0.21%)
Mar 28, 2018 9.340 9.370 9.290 9.370 67,602 +0.04(+0.43%)
Mar 27, 2018 9.350 9.370 9.310 9.330 73,344 -0.04(-0.43%)
Mar 26, 2018 9.330 9.370 9.310 9.370 54,683 +0.05(+0.54%)
Mar 23, 2018 9.350 9.360 9.300 9.320 103,805 +0.00(+0.00%)
Mar 22, 2018 9.340 9.350 9.290 9.320 82,278 -0.04(-0.43%)
Mar 21, 2018 9.410 9.410 9.310 9.360 175,904 -0.05(-0.53%)
Mar 20, 2018 9.410 9.410 9.390 9.410 62,011 +0.00(+0.00%)
Mar 19, 2018 9.470 9.470 9.360 9.410 72,896 -0.08(-0.84%)
Mar 16, 2018 9.480 9.490 9.450 9.490 63,534 -0.02(-0.21%)
Mar 15, 2018 9.500 9.510 9.470 9.510 76,580 +0.01(+0.11%)
Mar 14, 2018 9.500 9.500 9.450 9.500 65,564 +0.02(+0.21%)
Mar 13, 2018 9.510 9.510 9.454 9.480 73,961 -0.08(-0.84%)
Mar 12, 2018 9.550 9.600 9.520 9.560 158,412 -0.01(-0.10%)
Mar 09, 2018 9.510 9.570 9.510 9.570 119,242 +0.03(+0.31%)
Mar 08, 2018 9.520 9.550 9.488 9.540 81,837 +0.03(+0.32%)
Mar 07, 2018 9.510 9.467 9.510 89,447 +0.01(+0.11%)
Mar 06, 2018 9.500 9.540 9.480 9.500 110,403 +0.01(+0.11%)
Mar 05, 2018 9.460 9.490 9.420 9.490 109,621 +0.03(+0.32%)
Mar 02, 2018 9.530 9.530 9.460 9.460 212,363 -0.10(-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.