Pioneer High Income Trust (NY: PHT )

7.595 +0.005 (+0.07%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 6.114 6.128 6.007 6.020 269,692 -0.20(-3.24%)
Feb 27, 2020 6.316 6.316 6.148 6.222 246,482 -0.15(-2.32%)
Feb 26, 2020 6.329 6.383 6.322 6.369 125,005 +0.04(+0.64%)
Feb 25, 2020 6.524 6.531 6.309 6.329 221,120 -0.15(-2.38%)
Feb 24, 2020 6.591 6.598 6.463 6.484 179,172 -0.17(-2.60%)
Feb 21, 2020 6.692 6.705 6.652 6.657 204,799 -0.03(-0.52%)
Feb 20, 2020 6.692 6.712 6.665 6.692 116,110 +0.00(+0.00%)
Feb 19, 2020 6.719 6.739 6.665 6.692 158,920 -0.03(-0.40%)
Feb 18, 2020 6.645 6.719 6.631 6.719 225,917 +0.07(+1.09%)
Feb 14, 2020 6.627 6.670 6.610 6.647 138,763 +0.02(+0.30%)
Feb 13, 2020 6.593 6.627 6.590 6.627 134,667 +0.01(+0.20%)
Feb 12, 2020 6.560 6.613 6.560 6.613 161,101 +0.04(+0.61%)
Feb 11, 2020 6.560 6.593 6.493 6.573 225,923 +0.02(+0.31%)
Feb 10, 2020 6.533 6.560 6.486 6.553 137,482 +0.03(+0.41%)
Feb 07, 2020 6.506 6.564 6.506 6.526 125,426 +0.00(+0.00%)
Feb 06, 2020 6.466 6.526 6.453 6.526 240,609 +0.08(+1.24%)
Feb 05, 2020 6.600 6.627 6.406 6.446 543,474 -0.13(-1.93%)
Feb 04, 2020 6.553 6.600 6.553 6.573 186,428 +0.05(+0.82%)
Feb 03, 2020 6.520 6.540 6.513 6.520 149,236 +0.00(+0.00%)
Jan 31, 2020 6.513 6.553 6.466 6.520 259,844 +0.00(+0.00%)
Jan 30, 2020 6.406 6.540 6.380 6.520 312,108 +0.09(+1.45%)
Jan 29, 2020 6.400 6.446 6.400 6.426 89,728 +0.04(+0.63%)
Jan 28, 2020 6.360 6.406 6.356 6.386 123,885 +0.03(+0.42%)
Jan 27, 2020 6.466 6.466 6.340 6.360 255,003 -0.13(-2.06%)
Jan 24, 2020 6.500 6.526 6.460 6.493 151,800 +0.00(+0.00%)
Jan 23, 2020 6.493 6.526 6.466 6.493 114,888 +0.00(+0.00%)
Jan 22, 2020 6.453 6.493 6.446 6.493 81,747 +0.05(+0.72%)
Jan 21, 2020 6.426 6.460 6.414 6.446 135,178 +0.01(+0.21%)
Jan 17, 2020 6.486 6.500 6.413 6.433 102,948 -0.07(-1.03%)
Jan 16, 2020 6.480 6.506 6.480 6.500 99,867 +0.05(+0.83%)
Jan 15, 2020 6.440 6.497 6.416 6.446 95,289 +0.01(+0.10%)
Jan 14, 2020 6.400 6.446 6.400 6.440 123,716 +0.04(+0.57%)
Jan 13, 2020 6.360 6.413 6.340 6.403 109,350 +0.04(+0.68%)
Jan 10, 2020 6.313 6.366 6.313 6.360 120,031 +0.04(+0.63%)
Jan 09, 2020 6.333 6.373 6.320 6.320 176,090 -0.02(-0.32%)
Jan 08, 2020 6.340 6.393 6.330 6.340 180,546 +0.00(+0.00%)
Jan 07, 2020 6.286 6.353 6.273 6.340 139,875 +0.05(+0.74%)
Jan 06, 2020 6.253 6.293 6.241 6.293 162,353 +0.03(+0.48%)
Jan 03, 2020 6.293 6.293 6.219 6.263 302,102 -0.05(-0.79%)
Jan 02, 2020 6.353 6.366 6.280 6.313 184,552 -0.05(-0.84%)
Dec 31, 2019 6.353 6.366 6.301 6.366 165,287 +0.03(+0.53%)
Dec 30, 2019 6.286 6.460 6.247 6.333 389,533 +0.04(+0.64%)
Dec 27, 2019 6.293 6.300 6.268 6.293 125,126 -0.00(-0.03%)
Dec 26, 2019 6.275 6.295 6.271 6.295 195,388 +0.02(+0.32%)
Dec 24, 2019 6.288 6.295 6.268 6.275 194,541 +0.01(+0.11%)
Dec 23, 2019 6.255 6.281 6.239 6.268 250,507 +0.01(+0.21%)
Dec 20, 2019 6.195 6.255 6.195 6.255 405,383 +0.04(+0.64%)
Dec 19, 2019 6.169 6.222 6.162 6.215 301,048 +0.05(+0.86%)
Dec 18, 2019 6.155 6.169 6.149 6.162 142,155 +0.02(+0.32%)
Dec 17, 2019 6.162 6.162 6.136 6.142 178,767 +0.01(+0.15%)
Dec 16, 2019 6.116 6.143 6.102 6.133 102,243 +0.03(+0.50%)
Dec 13, 2019 6.096 6.111 6.089 6.102 132,964 +0.01(+0.22%)
Dec 12, 2019 6.096 6.116 6.089 6.089 132,979 -0.00(-0.03%)
Dec 11, 2019 6.084 6.104 6.058 6.091 175,853 +0.02(+0.33%)
Dec 10, 2019 6.051 6.078 6.045 6.071 205,639 +0.01(+0.22%)
Dec 09, 2019 6.058 6.084 6.045 6.058 180,970 +0.01(+0.11%)
Dec 06, 2019 6.064 6.084 6.051 6.051 265,905 -0.01(-0.11%)
Dec 05, 2019 6.051 6.091 6.038 6.058 278,110 -0.01(-0.22%)
Dec 04, 2019 6.091 6.104 6.064 6.071 286,273 -0.02(-0.32%)
Dec 03, 2019 6.084 6.107 6.051 6.091 287,222 -0.03(-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.