Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 5.267 5.273 5.250 5.273 133,123 +0.01(+0.22%)
Sep 27, 2018 5.250 5.267 5.244 5.261 214,878 +0.02(+0.33%)
Sep 26, 2018 5.244 5.267 5.238 5.244 240,164 -0.01(-0.22%)
Sep 25, 2018 5.233 5.256 5.216 5.256 181,695 +0.02(+0.44%)
Sep 24, 2018 5.227 5.233 5.216 5.233 91,893 +0.02(+0.33%)
Sep 21, 2018 5.216 5.233 5.210 5.216 143,309 +0.00(+0.00%)
Sep 20, 2018 5.227 5.227 5.210 5.216 125,673 +0.00(+0.00%)
Sep 19, 2018 5.233 5.233 5.210 5.216 102,836 -0.01(-0.11%)
Sep 18, 2018 5.244 5.244 5.216 5.221 209,737 -0.03(-0.54%)
Sep 17, 2018 5.238 5.250 5.233 5.250 155,443 +0.00(+0.05%)
Sep 14, 2018 5.236 5.247 5.230 5.247 106,648 -0.01(-0.22%)
Sep 13, 2018 5.241 5.264 5.236 5.258 136,795 +0.01(+0.11%)
Sep 12, 2018 5.241 5.253 5.230 5.253 175,979 +0.02(+0.43%)
Sep 11, 2018 5.207 5.236 5.207 5.230 141,961 +0.02(+0.33%)
Sep 10, 2018 5.173 5.213 5.173 5.213 157,677 +0.04(+0.77%)
Sep 07, 2018 5.196 5.207 5.168 5.173 175,271 -0.02(-0.33%)
Sep 06, 2018 5.202 5.224 5.185 5.190 212,229 +0.01(+0.11%)
Sep 05, 2018 5.253 5.253 5.185 5.185 248,040 -0.06(-1.19%)
Sep 04, 2018 5.253 5.270 5.236 5.247 153,158 -0.03(-0.54%)
Aug 31, 2018 5.275 5.275 5.275 0 +0.03(+0.65%)
Aug 30, 2018 5.253 5.258 5.241 5.241 177,523 +0.01(+0.11%)
Aug 29, 2018 5.247 5.253 5.236 5.236 188,706 -0.01(-0.22%)
Aug 28, 2018 5.241 5.258 5.241 5.247 117,228 +0.02(+0.32%)
Aug 27, 2018 5.275 5.275 5.219 5.230 184,682 -0.04(-0.75%)
Aug 24, 2018 5.253 5.270 5.247 5.270 93,737 +0.02(+0.45%)
Aug 23, 2018 5.230 5.253 5.213 5.246 83,746 +0.02(+0.41%)
Aug 22, 2018 5.213 5.236 5.207 5.224 187,897 +0.01(+0.27%)
Aug 21, 2018 5.207 5.213 5.196 5.210 153,406 +0.01(+0.27%)
Aug 20, 2018 5.202 5.213 5.179 5.196 200,628 +0.01(+0.11%)
Aug 17, 2018 5.213 5.213 5.185 5.190 246,370 -0.02(-0.43%)
Aug 16, 2018 5.224 5.236 5.213 5.213 75,462 -0.02(-0.38%)
Aug 15, 2018 5.205 5.233 5.205 5.233 164,970 -0.01(-0.11%)
Aug 14, 2018 5.199 5.238 5.194 5.238 94,996 +0.04(+0.86%)
Aug 13, 2018 5.199 5.205 5.171 5.194 127,972 -0.01(-0.11%)
Aug 10, 2018 5.205 5.205 5.188 5.199 115,056 +0.00(+0.00%)
Aug 09, 2018 5.222 5.227 5.199 5.199 130,757 -0.02(-0.43%)
Aug 08, 2018 5.233 5.250 5.216 5.222 138,966 -0.01(-0.21%)
Aug 07, 2018 5.238 5.256 5.233 5.233 152,038 +0.00(+0.00%)
Aug 06, 2018 5.227 5.250 5.227 5.233 48,086 +0.00(+0.05%)
Aug 03, 2018 5.222 5.238 5.222 5.230 91,011 +0.01(+0.16%)
Aug 02, 2018 5.210 5.222 5.194 5.222 88,263 -0.01(-0.11%)
Aug 01, 2018 5.182 5.227 5.182 5.227 188,319 +0.05(+0.98%)
Jul 31, 2018 5.182 5.199 5.177 5.177 134,004 -0.01(-0.11%)
Jul 30, 2018 5.188 5.194 5.177 5.182 115,408 -0.02(-0.32%)
Jul 27, 2018 5.194 5.210 5.188 5.199 113,987 +0.01(+0.22%)
Jul 26, 2018 5.199 5.205 5.177 5.188 146,723 -0.02(-0.32%)
Jul 25, 2018 5.199 5.210 5.194 5.205 129,951 +0.01(+0.11%)
Jul 24, 2018 5.210 5.216 5.194 5.199 198,808 +0.00(+0.00%)
Jul 23, 2018 5.194 5.199 5.183 5.199 131,018 +0.02(+0.32%)
Jul 20, 2018 5.182 5.194 5.177 5.182 112,988 +0.00(+0.00%)
Jul 19, 2018 5.188 5.188 5.171 5.182 77,000 +0.00(+0.00%)
Jul 18, 2018 5.188 5.188 5.171 5.182 201,882 +0.00(+0.00%)
Jul 17, 2018 5.160 5.182 5.160 5.182 108,897 +0.02(+0.44%)
Jul 16, 2018 5.188 5.199 5.149 5.160 217,789 -0.04(-0.70%)
Jul 13, 2018 5.185 5.202 5.182 5.196 117,311 +0.01(+0.11%)
Jul 12, 2018 5.213 5.219 5.191 5.191 78,581 -0.02(-0.32%)
Jul 11, 2018 5.196 5.219 5.191 5.208 195,103 -0.01(-0.11%)
Jul 10, 2018 5.196 5.219 5.191 5.213 101,659 +0.02(+0.43%)
Jul 09, 2018 5.174 5.202 5.168 5.191 122,582 +0.03(+0.54%)
Jul 06, 2018 5.157 5.180 5.157 5.163 207,601 -0.02(-0.32%)
Jul 05, 2018 5.196 5.196 5.174 5.180 74,621 -0.01(-0.11%)
Jul 03, 2018 5.185 5.185 5.185 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.