Pioneer High Income Trust (NY: PHT )

7.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 5.698 5.712 5.622 5.622 168,363 -0.11(-1.87%)
May 30, 2019 5.748 5.773 5.729 5.729 264,953 +0.00(+0.00%)
May 29, 2019 5.761 5.773 5.710 5.729 109,723 -0.03(-0.44%)
May 28, 2019 5.786 5.786 5.736 5.754 67,153 -0.03(-0.44%)
May 24, 2019 5.761 5.786 5.736 5.780 57,974 +0.04(+0.77%)
May 23, 2019 5.723 5.742 5.698 5.736 60,653 +0.00(+0.00%)
May 22, 2019 5.729 5.767 5.729 5.736 96,974 -0.01(-0.22%)
May 21, 2019 5.698 5.773 5.698 5.748 207,106 +0.03(+0.55%)
May 20, 2019 5.817 5.824 5.710 5.717 152,410 -0.10(-1.73%)
May 17, 2019 5.767 5.830 5.761 5.817 137,232 +0.06(+0.98%)
May 16, 2019 5.748 5.786 5.748 5.761 152,189 +0.01(+0.11%)
May 15, 2019 5.792 5.792 5.717 5.754 349,705 -0.06(-1.11%)
May 14, 2019 5.788 5.869 5.763 5.819 127,114 +0.04(+0.76%)
May 13, 2019 5.788 5.794 5.713 5.775 213,901 -0.02(-0.43%)
May 10, 2019 5.775 5.800 5.773 5.800 86,396 +0.02(+0.43%)
May 09, 2019 5.800 5.800 5.738 5.775 102,230 -0.03(-0.54%)
May 08, 2019 5.800 5.838 5.794 5.806 247,193 +0.03(+0.43%)
May 07, 2019 5.731 5.788 5.719 5.781 189,038 +0.01(+0.11%)
May 06, 2019 5.750 5.775 5.719 5.775 93,125 +0.01(+0.22%)
May 03, 2019 5.769 5.800 5.750 5.763 87,836 +0.01(+0.11%)
May 02, 2019 5.763 5.763 5.700 5.756 213,237 -0.01(-0.11%)
May 01, 2019 5.794 5.825 5.756 5.763 191,270 -0.04(-0.75%)
Apr 30, 2019 5.813 5.838 5.769 5.806 216,898 +0.00(+0.00%)
Apr 29, 2019 5.863 5.863 5.800 5.806 130,810 -0.04(-0.64%)
Apr 26, 2019 5.719 5.869 5.681 5.844 293,107 +0.12(+2.07%)
Apr 25, 2019 5.775 5.775 5.719 5.725 118,299 -0.04(-0.76%)
Apr 24, 2019 5.825 5.829 5.756 5.769 160,950 -0.03(-0.43%)
Apr 23, 2019 5.775 5.800 5.769 5.794 107,120 +0.01(+0.22%)
Apr 22, 2019 5.750 5.781 5.737 5.781 153,198 +0.06(+0.98%)
Apr 18, 2019 5.738 5.738 5.706 5.725 115,195 -0.01(-0.22%)
Apr 17, 2019 5.756 5.756 5.718 5.738 197,643 -0.01(-0.22%)
Apr 16, 2019 5.775 5.786 5.744 5.750 157,907 -0.02(-0.35%)
Apr 15, 2019 5.746 5.771 5.746 5.771 123,934 +0.03(+0.54%)
Apr 12, 2019 5.764 5.764 5.708 5.740 226,595 +0.00(+0.00%)
Apr 11, 2019 5.715 5.740 5.702 5.740 94,248 +0.03(+0.54%)
Apr 10, 2019 5.696 5.721 5.684 5.708 276,691 +0.04(+0.77%)
Apr 09, 2019 5.665 5.702 5.653 5.665 227,357 -0.01(-0.11%)
Apr 08, 2019 5.684 5.690 5.646 5.671 206,899 +0.03(+0.55%)
Apr 05, 2019 5.640 5.671 5.634 5.640 126,835 -0.01(-0.22%)
Apr 04, 2019 5.653 5.659 5.634 5.653 140,556 -0.01(-0.11%)
Apr 03, 2019 5.646 5.690 5.618 5.659 347,393 +0.05(+0.94%)
Apr 02, 2019 5.622 5.622 5.572 5.606 119,877 +0.00(+0.06%)
Apr 01, 2019 5.578 5.603 5.566 5.603 248,091 +0.05(+0.89%)
Mar 29, 2019 5.566 5.578 5.553 5.553 139,406 +0.00(+0.00%)
Mar 28, 2019 5.553 5.566 5.529 5.553 126,232 +0.00(+0.00%)
Mar 27, 2019 5.529 5.553 5.510 5.553 170,347 +0.04(+0.67%)
Mar 26, 2019 5.522 5.560 5.510 5.516 168,671 -0.01(-0.22%)
Mar 25, 2019 5.584 5.590 5.525 5.529 267,899 -0.06(-1.00%)
Mar 22, 2019 5.560 5.605 5.552 5.584 312,173 +0.02(+0.45%)
Mar 21, 2019 5.535 5.584 5.535 5.560 209,220 +0.01(+0.22%)
Mar 20, 2019 5.547 5.547 5.529 5.547 92,285 +0.00(+0.00%)
Mar 19, 2019 5.491 5.553 5.491 5.547 117,354 +0.06(+1.02%)
Mar 18, 2019 5.498 5.498 5.460 5.491 170,085 +0.01(+0.20%)
Mar 15, 2019 5.524 5.530 5.468 5.480 242,130 -0.02(-0.45%)
Mar 14, 2019 5.511 5.511 5.487 5.505 142,706 +0.00(+0.00%)
Mar 13, 2019 5.505 5.517 5.487 5.505 179,766 +0.03(+0.56%)
Mar 12, 2019 5.487 5.507 5.474 5.474 199,685 -0.01(-0.22%)
Mar 11, 2019 5.474 5.524 5.467 5.487 242,573 +0.01(+0.23%)
Mar 08, 2019 5.444 5.474 5.419 5.474 169,702 +0.02(+0.45%)
Mar 07, 2019 5.468 5.474 5.431 5.450 161,545 -0.02(-0.34%)
Mar 06, 2019 5.474 5.480 5.456 5.468 126,060 +0.00(+0.00%)
Mar 05, 2019 5.468 5.474 5.456 5.468 134,266 +0.01(+0.23%)
Mar 04, 2019 5.462 5.480 5.450 5.456 216,926 -0.01(-0.11%)
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.