Pioneer High Income Trust (NY: PHT )

7.498 -0.002 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 5.480 5.486 5.462 5.486 127,951 +0.01(+0.22%)
Sep 27, 2018 5.462 5.480 5.456 5.474 206,530 +0.02(+0.33%)
Sep 26, 2018 5.456 5.480 5.450 5.456 230,834 -0.01(-0.22%)
Sep 25, 2018 5.444 5.468 5.426 5.468 174,637 +0.02(+0.44%)
Sep 24, 2018 5.438 5.444 5.426 5.444 88,323 +0.02(+0.33%)
Sep 21, 2018 5.426 5.444 5.421 5.426 137,742 +0.00(+0.00%)
Sep 20, 2018 5.438 5.438 5.421 5.426 120,791 +0.00(+0.00%)
Sep 19, 2018 5.444 5.444 5.421 5.426 98,841 -0.01(-0.11%)
Sep 18, 2018 5.456 5.456 5.426 5.432 201,590 -0.03(-0.54%)
Sep 17, 2018 5.450 5.462 5.444 5.462 149,404 +0.00(+0.05%)
Sep 14, 2018 5.447 5.459 5.441 5.459 102,505 -0.01(-0.22%)
Sep 13, 2018 5.453 5.477 5.447 5.471 131,480 +0.01(+0.11%)
Sep 12, 2018 5.453 5.465 5.441 5.465 169,142 +0.02(+0.43%)
Sep 11, 2018 5.418 5.447 5.418 5.441 136,446 +0.02(+0.33%)
Sep 10, 2018 5.383 5.424 5.383 5.424 151,551 +0.04(+0.77%)
Sep 07, 2018 5.406 5.418 5.377 5.383 168,462 -0.02(-0.33%)
Sep 06, 2018 5.412 5.436 5.394 5.400 203,984 +0.01(+0.11%)
Sep 05, 2018 5.465 5.465 5.394 5.394 238,404 -0.06(-1.19%)
Sep 04, 2018 5.465 5.483 5.447 5.459 147,208 -0.03(-0.54%)
Aug 31, 2018 5.488 5.488 5.488 0 +0.04(+0.65%)
Aug 30, 2018 5.465 5.471 5.453 5.453 170,626 +0.01(+0.11%)
Aug 29, 2018 5.459 5.465 5.447 5.447 181,375 -0.01(-0.22%)
Aug 28, 2018 5.453 5.471 5.453 5.459 112,674 +0.02(+0.32%)
Aug 27, 2018 5.488 5.488 5.430 5.441 177,507 -0.04(-0.75%)
Aug 24, 2018 5.465 5.483 5.459 5.483 90,096 +0.02(+0.45%)
Aug 23, 2018 5.441 5.465 5.424 5.458 80,493 +0.02(+0.41%)
Aug 22, 2018 5.424 5.447 5.418 5.436 180,598 +0.01(+0.27%)
Aug 21, 2018 5.418 5.424 5.406 5.421 147,446 +0.01(+0.27%)
Aug 20, 2018 5.412 5.424 5.388 5.406 192,834 +0.01(+0.11%)
Aug 17, 2018 5.424 5.424 5.394 5.400 236,799 -0.02(-0.43%)
Aug 16, 2018 5.436 5.447 5.424 5.424 72,530 -0.02(-0.38%)
Aug 15, 2018 5.415 5.444 5.415 5.444 158,561 -0.01(-0.11%)
Aug 14, 2018 5.409 5.450 5.403 5.450 91,305 +0.05(+0.87%)
Aug 13, 2018 5.409 5.415 5.380 5.403 123,000 -0.01(-0.11%)
Aug 10, 2018 5.415 5.415 5.398 5.409 110,586 +0.00(+0.00%)
Aug 09, 2018 5.433 5.439 5.409 5.409 125,678 -0.02(-0.43%)
Aug 08, 2018 5.444 5.462 5.427 5.433 133,568 -0.01(-0.21%)
Aug 07, 2018 5.450 5.469 5.444 5.444 146,131 +0.00(+0.00%)
Aug 06, 2018 5.439 5.462 5.439 5.444 46,218 +0.00(+0.05%)
Aug 03, 2018 5.433 5.450 5.433 5.441 87,476 +0.01(+0.16%)
Aug 02, 2018 5.421 5.433 5.403 5.433 84,834 -0.01(-0.11%)
Aug 01, 2018 5.392 5.439 5.392 5.439 181,004 +0.05(+0.98%)
Jul 31, 2018 5.392 5.409 5.386 5.386 128,799 -0.01(-0.11%)
Jul 30, 2018 5.398 5.403 5.386 5.392 110,925 -0.02(-0.32%)
Jul 27, 2018 5.403 5.421 5.398 5.409 109,559 +0.01(+0.22%)
Jul 26, 2018 5.409 5.415 5.386 5.398 141,023 -0.02(-0.32%)
Jul 25, 2018 5.409 5.421 5.403 5.415 124,902 +0.01(+0.11%)
Jul 24, 2018 5.421 5.427 5.403 5.409 191,085 +0.00(+0.00%)
Jul 23, 2018 5.403 5.409 5.392 5.409 125,928 +0.02(+0.33%)
Jul 20, 2018 5.392 5.403 5.386 5.392 108,599 +0.00(+0.00%)
Jul 19, 2018 5.398 5.398 5.380 5.392 74,009 +0.00(+0.00%)
Jul 18, 2018 5.398 5.398 5.380 5.392 194,039 +0.00(+0.00%)
Jul 17, 2018 5.368 5.392 5.368 5.392 104,666 +0.02(+0.44%)
Jul 16, 2018 5.398 5.409 5.357 5.368 209,328 -0.04(-0.70%)
Jul 13, 2018 5.395 5.412 5.392 5.406 112,754 +0.01(+0.11%)
Jul 12, 2018 5.424 5.430 5.401 5.401 75,528 -0.02(-0.32%)
Jul 11, 2018 5.406 5.430 5.401 5.418 187,524 -0.01(-0.11%)
Jul 10, 2018 5.406 5.430 5.401 5.424 97,709 +0.02(+0.43%)
Jul 09, 2018 5.383 5.412 5.377 5.401 117,820 +0.03(+0.54%)
Jul 06, 2018 5.366 5.389 5.366 5.372 199,536 -0.02(-0.32%)
Jul 05, 2018 5.406 5.406 5.383 5.389 71,722 -0.01(-0.11%)
Jul 03, 2018 5.395 5.395 5.395 0 +0.02(+0.43%)
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.