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 (%)
Apr 30, 2019 5.812 5.837 5.768 5.805 216,940 +0.00(+0.00%)
Apr 29, 2019 5.862 5.862 5.799 5.805 130,835 -0.04(-0.64%)
Apr 26, 2019 5.718 5.868 5.680 5.843 293,164 +0.12(+2.07%)
Apr 25, 2019 5.774 5.774 5.718 5.724 118,322 -0.04(-0.76%)
Apr 24, 2019 5.824 5.828 5.755 5.768 160,981 -0.02(-0.43%)
Apr 23, 2019 5.774 5.799 5.768 5.793 107,141 +0.01(+0.22%)
Apr 22, 2019 5.749 5.780 5.736 5.780 153,228 +0.06(+0.98%)
Apr 18, 2019 5.737 5.737 5.705 5.724 115,217 -0.01(-0.22%)
Apr 17, 2019 5.755 5.755 5.717 5.737 197,681 -0.01(-0.22%)
Apr 16, 2019 5.774 5.785 5.743 5.749 157,937 -0.02(-0.35%)
Apr 15, 2019 5.745 5.769 5.745 5.769 123,958 +0.03(+0.54%)
Apr 12, 2019 5.763 5.763 5.707 5.738 226,639 +0.00(+0.00%)
Apr 11, 2019 5.714 5.738 5.701 5.738 94,266 +0.03(+0.54%)
Apr 10, 2019 5.695 5.720 5.683 5.707 276,744 +0.04(+0.77%)
Apr 09, 2019 5.664 5.701 5.652 5.664 227,401 -0.01(-0.11%)
Apr 08, 2019 5.683 5.689 5.645 5.670 206,939 +0.03(+0.55%)
Apr 05, 2019 5.639 5.670 5.633 5.639 126,859 -0.01(-0.22%)
Apr 04, 2019 5.652 5.658 5.633 5.652 140,584 -0.01(-0.11%)
Apr 03, 2019 5.645 5.689 5.617 5.658 347,460 +0.05(+0.94%)
Apr 02, 2019 5.621 5.621 5.571 5.605 119,901 +0.00(+0.06%)
Apr 01, 2019 5.577 5.602 5.565 5.602 248,139 +0.05(+0.89%)
Mar 29, 2019 5.565 5.577 5.552 5.552 139,433 +0.00(+0.00%)
Mar 28, 2019 5.552 5.565 5.528 5.552 126,257 +0.00(+0.00%)
Mar 27, 2019 5.527 5.552 5.509 5.552 170,380 +0.04(+0.67%)
Mar 26, 2019 5.521 5.558 5.509 5.515 168,704 -0.01(-0.22%)
Mar 25, 2019 5.583 5.589 5.524 5.527 267,951 -0.06(-1.00%)
Mar 22, 2019 5.559 5.604 5.551 5.583 312,233 +0.02(+0.45%)
Mar 21, 2019 5.534 5.583 5.534 5.559 209,260 +0.01(+0.22%)
Mar 20, 2019 5.546 5.546 5.527 5.546 92,303 +0.00(+0.00%)
Mar 19, 2019 5.490 5.552 5.490 5.546 117,376 +0.06(+1.02%)
Mar 18, 2019 5.496 5.496 5.459 5.490 170,118 +0.01(+0.20%)
Mar 15, 2019 5.523 5.529 5.467 5.479 242,177 -0.02(-0.45%)
Mar 14, 2019 5.510 5.510 5.486 5.504 142,733 +0.00(+0.00%)
Mar 13, 2019 5.504 5.516 5.486 5.504 179,801 +0.03(+0.56%)
Mar 12, 2019 5.486 5.506 5.473 5.473 199,724 -0.01(-0.22%)
Mar 11, 2019 5.473 5.523 5.466 5.486 242,621 +0.01(+0.23%)
Mar 08, 2019 5.442 5.473 5.418 5.473 169,735 +0.02(+0.45%)
Mar 07, 2019 5.467 5.473 5.430 5.449 161,576 -0.02(-0.34%)
Mar 06, 2019 5.473 5.479 5.455 5.467 126,085 +0.00(+0.00%)
Mar 05, 2019 5.467 5.473 5.455 5.467 134,292 +0.01(+0.23%)
Mar 04, 2019 5.461 5.479 5.449 5.455 216,969 -0.01(-0.11%)
Mar 01, 2019 5.449 5.461 5.436 5.461 212,453 +0.01(+0.23%)
Feb 28, 2019 5.442 5.449 5.418 5.449 282,032 +0.02(+0.34%)
Feb 27, 2019 5.406 5.436 5.399 5.430 293,918 +0.02(+0.46%)
Feb 26, 2019 5.399 5.406 5.381 5.406 124,225 +0.01(+0.11%)
Feb 25, 2019 5.381 5.399 5.375 5.399 190,831 +0.04(+0.80%)
Feb 22, 2019 5.412 5.418 5.325 5.356 532,433 -0.04(-0.80%)
Feb 21, 2019 5.399 5.418 5.387 5.399 214,812 -0.01(-0.11%)
Feb 20, 2019 5.412 5.424 5.393 5.406 248,132 +0.00(+0.00%)
Feb 19, 2019 5.387 5.418 5.375 5.406 257,338 +0.02(+0.31%)
Feb 15, 2019 5.395 5.401 5.376 5.389 216,874 +0.01(+0.11%)
Feb 14, 2019 5.376 5.387 5.370 5.382 270,526 -0.01(-0.11%)
Feb 13, 2019 5.419 5.423 5.370 5.389 325,279 -0.02(-0.34%)
Feb 12, 2019 5.401 5.428 5.395 5.407 362,033 +0.02(+0.34%)
Feb 11, 2019 5.376 5.407 5.346 5.389 183,086 +0.02(+0.34%)
Feb 08, 2019 5.364 5.370 5.327 5.370 158,604 +0.01(+0.11%)
Feb 07, 2019 5.352 5.370 5.327 5.364 172,501 -0.01(-0.23%)
Feb 06, 2019 5.358 5.401 5.358 5.376 202,516 +0.02(+0.34%)
Feb 05, 2019 5.340 5.395 5.321 5.358 343,522 +0.02(+0.34%)
Feb 04, 2019 5.303 5.340 5.273 5.340 210,376 +0.05(+1.04%)
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.