Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 5.767 5.789 5.748 5.748 155,887 -0.02(-0.32%)
Sep 27, 2019 5.792 5.792 5.736 5.767 132,168 -0.01(-0.22%)
Sep 26, 2019 5.792 5.811 5.779 5.779 88,332 -0.03(-0.54%)
Sep 25, 2019 5.773 5.817 5.767 5.811 123,304 +0.02(+0.32%)
Sep 24, 2019 5.779 5.804 5.773 5.792 104,063 +0.02(+0.43%)
Sep 23, 2019 5.786 5.786 5.723 5.767 132,071 -0.01(-0.22%)
Sep 20, 2019 5.754 5.798 5.754 5.779 104,419 +0.01(+0.22%)
Sep 19, 2019 5.754 5.786 5.754 5.767 113,289 +0.01(+0.11%)
Sep 18, 2019 5.786 5.792 5.729 5.761 93,411 -0.02(-0.43%)
Sep 17, 2019 5.767 5.798 5.761 5.786 59,935 +0.02(+0.41%)
Sep 16, 2019 5.750 5.774 5.725 5.762 79,700 +0.04(+0.65%)
Sep 13, 2019 5.774 5.793 5.719 5.725 163,517 -0.02(-0.43%)
Sep 12, 2019 5.768 5.787 5.725 5.750 113,528 +0.00(+0.00%)
Sep 11, 2019 5.750 5.762 5.737 5.750 82,920 +0.00(+0.00%)
Sep 10, 2019 5.719 5.756 5.700 5.750 102,501 +0.02(+0.43%)
Sep 09, 2019 5.712 5.725 5.694 5.725 101,768 +0.03(+0.54%)
Sep 06, 2019 5.712 5.712 5.669 5.694 162,547 -0.01(-0.22%)
Sep 05, 2019 5.719 5.731 5.700 5.706 100,443 -0.02(-0.32%)
Sep 04, 2019 5.712 5.725 5.694 5.725 102,577 +0.02(+0.43%)
Sep 03, 2019 5.663 5.706 5.663 5.700 109,053 +0.02(+0.33%)
Aug 30, 2019 5.688 5.688 5.669 5.681 57,521 +0.00(+0.00%)
Aug 29, 2019 5.688 5.688 5.669 5.681 53,131 +0.01(+0.22%)
Aug 28, 2019 5.688 5.691 5.663 5.669 174,746 +0.00(+0.00%)
Aug 27, 2019 5.675 5.687 5.648 5.669 106,649 +0.02(+0.44%)
Aug 26, 2019 5.688 5.712 5.632 5.644 168,820 -0.01(-0.22%)
Aug 23, 2019 5.669 5.700 5.620 5.657 148,005 +0.01(+0.11%)
Aug 22, 2019 5.657 5.669 5.620 5.651 62,642 -0.01(-0.11%)
Aug 21, 2019 5.626 5.663 5.607 5.657 69,834 +0.03(+0.55%)
Aug 20, 2019 5.644 5.644 5.613 5.626 94,820 +0.01(+0.22%)
Aug 19, 2019 5.607 5.638 5.607 5.613 69,095 +0.04(+0.64%)
Aug 16, 2019 5.577 5.602 5.565 5.577 85,468 +0.01(+0.21%)
Aug 15, 2019 5.596 5.614 5.565 5.566 86,334 -0.02(-0.32%)
Aug 14, 2019 5.651 5.667 5.565 5.584 191,054 -0.09(-1.52%)
Aug 13, 2019 5.651 5.676 5.630 5.670 109,968 +0.05(+0.87%)
Aug 12, 2019 5.614 5.688 5.614 5.620 173,131 +0.00(+0.00%)
Aug 09, 2019 5.620 5.620 5.608 5.620 73,258 +0.01(+0.22%)
Aug 08, 2019 5.571 5.614 5.571 5.608 150,065 +0.03(+0.55%)
Aug 07, 2019 5.553 5.577 5.541 5.577 201,609 -0.02(-0.33%)
Aug 06, 2019 5.627 5.627 5.565 5.596 256,252 -0.03(-0.55%)
Aug 05, 2019 5.663 5.663 5.577 5.627 328,175 -0.07(-1.29%)
Aug 02, 2019 5.688 5.713 5.657 5.700 198,450 -0.01(-0.11%)
Aug 01, 2019 5.713 5.731 5.694 5.706 299,231 -0.02(-0.32%)
Jul 31, 2019 5.731 5.737 5.711 5.725 213,409 -0.01(-0.21%)
Jul 30, 2019 5.670 5.746 5.663 5.737 210,511 +0.04(+0.76%)
Jul 29, 2019 5.700 5.706 5.645 5.694 242,783 +0.01(+0.11%)
Jul 26, 2019 5.706 5.731 5.682 5.688 205,287 -0.01(-0.11%)
Jul 25, 2019 5.786 5.798 5.694 5.694 272,246 -0.10(-1.70%)
Jul 24, 2019 5.805 5.817 5.780 5.792 141,282 -0.02(-0.42%)
Jul 23, 2019 5.743 5.817 5.734 5.817 172,529 +0.09(+1.50%)
Jul 22, 2019 5.768 5.768 5.707 5.731 167,901 -0.01(-0.21%)
Jul 19, 2019 5.762 5.780 5.731 5.743 177,449 -0.01(-0.21%)
Jul 18, 2019 5.823 5.823 5.749 5.756 294,962 -0.07(-1.16%)
Jul 17, 2019 5.756 5.842 5.731 5.823 208,743 +0.07(+1.17%)
Jul 16, 2019 5.743 5.768 5.725 5.756 256,715 +0.04(+0.64%)
Jul 15, 2019 5.713 5.719 5.688 5.719 223,558 +0.03(+0.52%)
Jul 12, 2019 5.683 5.701 5.665 5.689 214,666 +0.02(+0.43%)
Jul 11, 2019 5.653 5.683 5.634 5.665 244,890 +0.04(+0.76%)
Jul 10, 2019 5.622 5.653 5.610 5.622 131,840 +0.01(+0.11%)
Jul 09, 2019 5.573 5.647 5.561 5.616 248,776 +0.03(+0.55%)
Jul 08, 2019 5.604 5.622 5.573 5.586 248,778 -0.02(-0.34%)
Jul 05, 2019 5.598 5.613 5.598 5.605 153,005 +0.00(+0.02%)
Jul 03, 2019 5.610 5.616 5.586 5.604 173,176 -0.01(-0.11%)
Jul 02, 2019 5.616 5.634 5.580 5.610 254,059 +0.00(+0.00%)
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.