Pioneer High Income Trust (NY: PHT )

8.000 +0.020 (+0.25%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 5.296 5.303 5.264 5.289 143,923 +0.03(+0.52%)
Jul 30, 2020 5.256 5.283 5.252 5.262 86,200 -0.03(-0.64%)
Jul 29, 2020 5.215 5.296 5.215 5.296 102,004 +0.09(+1.69%)
Jul 28, 2020 5.167 5.208 5.167 5.208 136,255 +0.02(+0.39%)
Jul 27, 2020 5.188 5.201 5.167 5.188 137,580 +0.00(+0.00%)
Jul 24, 2020 5.181 5.188 5.161 5.188 99,095 +0.01(+0.13%)
Jul 23, 2020 5.181 5.188 5.161 5.181 123,621 +0.01(+0.13%)
Jul 22, 2020 5.195 5.215 5.174 5.174 104,996 -0.03(-0.52%)
Jul 21, 2020 5.215 5.215 5.188 5.201 88,499 +0.01(+0.26%)
Jul 20, 2020 5.188 5.195 5.154 5.188 227,174 +0.03(+0.63%)
Jul 17, 2020 5.142 5.175 5.142 5.155 210,080 +0.02(+0.39%)
Jul 16, 2020 5.095 5.142 5.081 5.135 66,438 +0.03(+0.66%)
Jul 15, 2020 5.048 5.115 5.048 5.101 58,719 +0.05(+1.07%)
Jul 14, 2020 5.021 5.061 5.021 5.048 65,440 +0.01(+0.27%)
Jul 13, 2020 5.175 5.175 5.007 5.034 311,861 -0.12(-2.35%)
Jul 10, 2020 5.135 5.155 5.075 5.155 71,861 +0.03(+0.66%)
Jul 09, 2020 5.182 5.182 5.095 5.122 85,585 -0.04(-0.78%)
Jul 08, 2020 5.148 5.175 5.135 5.162 104,120 +0.04(+0.79%)
Jul 07, 2020 5.128 5.148 5.101 5.122 127,601 +0.01(+0.13%)
Jul 06, 2020 5.169 5.169 5.095 5.115 125,912 +0.01(+0.26%)
Jul 02, 2020 5.101 5.135 5.081 5.101 270,188 +0.05(+1.07%)
Jul 01, 2020 5.007 5.054 4.967 5.048 344,753 +0.05(+0.94%)
Jun 30, 2020 4.967 5.014 4.933 5.001 212,541 +0.06(+1.22%)
Jun 29, 2020 4.974 4.974 4.913 4.940 108,246 -0.01(-0.27%)
Jun 26, 2020 5.001 5.014 4.927 4.954 174,372 -0.07(-1.34%)
Jun 25, 2020 5.014 5.021 4.994 5.021 86,132 -0.01(-0.27%)
Jun 24, 2020 5.041 5.048 5.001 5.034 197,511 -0.01(-0.13%)
Jun 23, 2020 5.054 5.068 5.023 5.041 207,250 +0.01(+0.27%)
Jun 22, 2020 5.014 5.048 5.001 5.027 129,197 +0.01(+0.27%)
Jun 19, 2020 5.054 5.061 5.007 5.014 152,501 -0.03(-0.53%)
Jun 18, 2020 5.061 5.061 5.021 5.041 94,039 -0.02(-0.40%)
Jun 17, 2020 5.095 5.108 5.054 5.061 117,390 -0.02(-0.40%)
Jun 16, 2020 5.075 5.095 5.027 5.081 226,804 +0.10(+2.00%)
Jun 15, 2020 4.948 5.022 4.926 4.982 207,340 -0.01(-0.27%)
Jun 12, 2020 5.048 5.062 4.948 4.995 165,461 +0.05(+0.94%)
Jun 11, 2020 5.102 5.102 4.909 4.948 254,179 -0.23(-4.38%)
Jun 10, 2020 5.162 5.183 5.128 5.175 145,204 +0.03(+0.52%)
Jun 09, 2020 5.135 5.148 5.108 5.148 135,707 +0.03(+0.52%)
Jun 08, 2020 5.088 5.135 5.088 5.122 250,625 +0.03(+0.65%)
Jun 05, 2020 5.062 5.128 5.062 5.088 275,069 +0.06(+1.19%)
Jun 04, 2020 5.055 5.062 5.015 5.028 277,752 -0.03(-0.66%)
Jun 03, 2020 5.022 5.095 5.022 5.062 660,579 +0.05(+1.06%)
Jun 02, 2020 4.928 5.028 4.928 5.008 294,786 +0.07(+1.48%)
Jun 01, 2020 4.849 4.948 4.849 4.935 291,827 +0.06(+1.23%)
May 29, 2020 4.862 4.880 4.829 4.875 214,259 +0.02(+0.41%)
May 28, 2020 4.789 4.862 4.755 4.855 353,687 +0.06(+1.25%)
May 27, 2020 4.709 4.795 4.709 4.795 497,963 +0.09(+1.84%)
May 26, 2020 4.682 4.742 4.682 4.709 235,579 +0.05(+1.00%)
May 22, 2020 4.622 4.662 4.622 4.662 135,883 +0.05(+1.16%)
May 21, 2020 4.609 4.629 4.589 4.609 274,875 -0.00(-0.01%)
May 20, 2020 4.589 4.635 4.576 4.609 120,374 +0.05(+1.04%)
May 19, 2020 4.549 4.596 4.522 4.562 171,784 +0.02(+0.44%)
May 18, 2020 4.496 4.555 4.482 4.542 128,923 +0.11(+2.53%)
May 15, 2020 4.391 4.457 4.391 4.430 139,850 -0.03(-0.59%)
May 14, 2020 4.463 4.470 4.378 4.457 267,269 -0.08(-1.74%)
May 13, 2020 4.562 4.562 4.496 4.536 174,138 -0.01(-0.29%)
May 12, 2020 4.575 4.588 4.542 4.549 93,810 -0.01(-0.29%)
May 11, 2020 4.556 4.589 4.529 4.562 165,169 -0.03(-0.57%)
May 08, 2020 4.542 4.589 4.509 4.589 163,513 +0.07(+1.61%)
May 07, 2020 4.529 4.556 4.490 4.516 134,641 +0.04(+0.88%)
May 06, 2020 4.516 4.523 4.470 4.476 193,445 -0.01(-0.29%)
May 05, 2020 4.483 4.509 4.457 4.490 133,379 +0.03(+0.59%)
May 04, 2020 4.364 4.470 4.364 4.463 160,042 +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.