Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 4.204 4.315 4.152 4.191 206,032 +0.03(+0.63%)
Mar 30, 2020 4.204 4.204 4.001 4.165 251,215 -0.05(-1.09%)
Mar 27, 2020 4.126 4.250 4.098 4.210 221,210 -0.02(-0.46%)
Mar 26, 2020 4.191 4.295 4.119 4.230 358,962 +0.05(+1.09%)
Mar 25, 2020 3.832 4.230 3.727 4.184 476,399 +0.44(+11.67%)
Mar 24, 2020 3.662 3.845 3.660 3.747 192,525 +0.26(+7.49%)
Mar 23, 2020 3.669 3.767 3.378 3.486 570,155 -0.27(-7.13%)
Mar 20, 2020 3.780 4.028 3.747 3.753 291,986 +0.01(+0.35%)
Mar 19, 2020 3.531 3.851 3.287 3.740 573,965 +0.08(+2.14%)
Mar 18, 2020 4.250 4.315 3.607 3.662 417,803 -0.91(-19.86%)
Mar 17, 2020 4.341 4.571 4.243 4.569 709,570 +0.27(+6.19%)
Mar 16, 2020 4.523 4.568 4.297 4.303 489,941 -0.51(-10.60%)
Mar 13, 2020 4.820 4.915 4.710 4.813 472,058 +0.20(+4.34%)
Mar 12, 2020 4.833 4.833 4.297 4.613 1,341,782 -0.54(-10.53%)
Mar 11, 2020 5.440 5.440 5.111 5.156 249,497 -0.38(-6.88%)
Mar 10, 2020 5.408 5.540 5.350 5.537 589,242 +0.23(+4.26%)
Mar 09, 2020 5.621 5.631 5.233 5.311 537,218 -0.50(-8.57%)
Mar 06, 2020 5.912 5.912 5.750 5.808 200,431 -0.08(-1.43%)
Mar 05, 2020 6.009 6.015 5.867 5.892 226,448 -0.19(-3.18%)
Mar 04, 2020 6.015 6.106 6.015 6.086 178,425 +0.10(+1.73%)
Mar 03, 2020 5.970 6.054 5.841 5.983 310,863 +0.00(+0.00%)
Mar 02, 2020 5.815 6.009 5.776 5.983 212,458 +0.19(+3.35%)
Feb 28, 2020 5.880 5.892 5.776 5.789 280,449 -0.19(-3.24%)
Feb 27, 2020 6.073 6.073 5.912 5.983 256,313 -0.14(-2.32%)
Feb 26, 2020 6.086 6.138 6.080 6.125 129,991 +0.04(+0.64%)
Feb 25, 2020 6.274 6.280 6.067 6.086 229,940 -0.15(-2.38%)
Feb 24, 2020 6.338 6.345 6.216 6.235 186,319 -0.17(-2.60%)
Feb 21, 2020 6.435 6.448 6.396 6.402 212,968 -0.03(-0.52%)
Feb 20, 2020 6.435 6.455 6.409 6.435 120,741 +0.00(+0.00%)
Feb 19, 2020 6.461 6.480 6.409 6.435 165,259 -0.03(-0.40%)
Feb 18, 2020 6.390 6.461 6.377 6.461 234,928 +0.07(+1.09%)
Feb 14, 2020 6.372 6.414 6.356 6.391 144,305 +0.02(+0.30%)
Feb 13, 2020 6.340 6.372 6.337 6.372 140,046 +0.01(+0.20%)
Feb 12, 2020 6.308 6.359 6.308 6.359 167,536 +0.04(+0.61%)
Feb 11, 2020 6.308 6.340 6.244 6.321 234,946 +0.02(+0.31%)
Feb 10, 2020 6.282 6.308 6.237 6.301 142,972 +0.03(+0.41%)
Feb 07, 2020 6.257 6.312 6.257 6.276 130,435 +0.00(+0.00%)
Feb 06, 2020 6.218 6.276 6.205 6.276 250,218 +0.08(+1.24%)
Feb 05, 2020 6.346 6.372 6.160 6.199 565,180 -0.12(-1.93%)
Feb 04, 2020 6.301 6.346 6.301 6.321 193,874 +0.05(+0.82%)
Feb 03, 2020 6.269 6.289 6.263 6.269 155,196 +0.00(+0.00%)
Jan 31, 2020 6.263 6.301 6.218 6.269 270,221 +0.00(+0.00%)
Jan 30, 2020 6.160 6.289 6.135 6.269 324,573 +0.09(+1.45%)
Jan 29, 2020 6.154 6.199 6.154 6.180 93,312 +0.04(+0.63%)
Jan 28, 2020 6.115 6.160 6.112 6.141 128,833 +0.03(+0.42%)
Jan 27, 2020 6.218 6.218 6.096 6.115 265,188 -0.13(-2.06%)
Jan 24, 2020 6.250 6.276 6.212 6.244 157,863 +0.00(+0.00%)
Jan 23, 2020 6.244 6.276 6.218 6.244 119,477 +0.00(+0.00%)
Jan 22, 2020 6.205 6.244 6.199 6.244 85,012 +0.04(+0.72%)
Jan 21, 2020 6.180 6.212 6.167 6.199 140,577 +0.01(+0.21%)
Jan 17, 2020 6.237 6.250 6.167 6.186 107,060 -0.06(-1.03%)
Jan 16, 2020 6.231 6.257 6.231 6.250 103,856 +0.05(+0.83%)
Jan 15, 2020 6.192 6.247 6.170 6.199 99,095 +0.01(+0.10%)
Jan 14, 2020 6.154 6.199 6.154 6.192 128,657 +0.04(+0.57%)
Jan 13, 2020 6.115 6.167 6.096 6.157 113,717 +0.04(+0.68%)
Jan 10, 2020 6.070 6.122 6.070 6.115 124,825 +0.04(+0.63%)
Jan 09, 2020 6.090 6.128 6.077 6.077 183,122 -0.02(-0.32%)
Jan 08, 2020 6.096 6.147 6.086 6.096 187,757 +0.00(+0.00%)
Jan 07, 2020 6.045 6.109 6.032 6.096 145,461 +0.04(+0.74%)
Jan 06, 2020 6.013 6.051 6.001 6.051 168,837 +0.03(+0.48%)
Jan 03, 2020 6.051 6.051 5.981 6.022 314,168 -0.05(-0.79%)
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.