Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 5.565 5.606 5.489 5.489 274,924 -0.04(-0.75%)
Sep 29, 2020 5.510 5.537 5.496 5.530 147,003 +0.00(+0.00%)
Sep 28, 2020 5.489 5.537 5.481 5.530 76,454 +0.08(+1.52%)
Sep 25, 2020 5.489 5.496 5.420 5.448 81,501 -0.03(-0.63%)
Sep 24, 2020 5.475 5.510 5.441 5.482 156,477 +0.01(+0.25%)
Sep 23, 2020 5.627 5.627 5.468 5.468 95,946 -0.14(-2.46%)
Sep 22, 2020 5.641 5.644 5.592 5.606 77,382 -0.01(-0.25%)
Sep 21, 2020 5.634 5.641 5.544 5.620 158,648 -0.06(-1.09%)
Sep 18, 2020 5.682 6.234 5.647 5.682 223,620 +0.01(+0.24%)
Sep 17, 2020 5.668 5.696 5.647 5.668 183,065 -0.02(-0.36%)
Sep 16, 2020 5.682 5.689 5.661 5.689 113,465 +0.03(+0.49%)
Sep 15, 2020 5.641 5.689 5.634 5.661 169,547 +0.05(+0.96%)
Sep 14, 2020 5.601 5.628 5.560 5.608 218,108 +0.01(+0.24%)
Sep 11, 2020 5.573 5.594 5.546 5.594 111,282 +0.05(+0.99%)
Sep 10, 2020 5.601 5.608 5.539 5.539 189,729 -0.02(-0.37%)
Sep 09, 2020 5.471 5.560 5.464 5.560 104,265 +0.10(+1.75%)
Sep 08, 2020 5.450 5.471 5.402 5.464 93,093 -0.03(-0.62%)
Sep 04, 2020 5.512 5.527 5.423 5.498 182,498 -0.02(-0.37%)
Sep 03, 2020 5.566 5.580 5.512 5.519 134,631 -0.07(-1.22%)
Sep 02, 2020 5.566 5.608 5.560 5.587 116,020 +0.00(+0.00%)
Sep 01, 2020 5.546 5.587 5.526 5.587 144,963 +0.02(+0.37%)
Aug 31, 2020 5.525 5.566 5.505 5.566 108,968 +0.04(+0.74%)
Aug 28, 2020 5.498 5.539 5.491 5.525 87,008 +0.03(+0.50%)
Aug 27, 2020 5.498 5.553 5.478 5.498 180,148 -0.04(-0.74%)
Aug 26, 2020 5.553 5.566 5.519 5.539 81,341 -0.01(-0.25%)
Aug 25, 2020 5.573 5.573 5.534 5.553 94,730 +0.01(+0.12%)
Aug 24, 2020 5.532 5.594 5.512 5.546 124,133 +0.01(+0.25%)
Aug 21, 2020 5.553 5.553 5.505 5.532 92,565 -0.02(-0.37%)
Aug 20, 2020 5.525 5.566 5.505 5.553 199,215 +0.03(+0.50%)
Aug 19, 2020 5.539 5.546 5.498 5.525 150,977 -0.01(-0.12%)
Aug 18, 2020 5.525 5.546 5.498 5.532 85,563 +0.01(+0.10%)
Aug 17, 2020 5.547 5.547 5.493 5.527 166,671 +0.03(+0.49%)
Aug 14, 2020 5.493 5.506 5.473 5.500 81,252 -0.01(-0.25%)
Aug 13, 2020 5.459 5.513 5.446 5.513 145,515 +0.06(+1.12%)
Aug 12, 2020 5.439 5.459 5.432 5.452 64,282 +0.03(+0.50%)
Aug 11, 2020 5.459 5.472 5.422 5.425 160,823 +0.01(+0.13%)
Aug 10, 2020 5.418 5.459 5.412 5.418 69,455 +0.01(+0.13%)
Aug 07, 2020 5.405 5.432 5.405 5.412 63,261 +0.01(+0.13%)
Aug 06, 2020 5.405 5.445 5.405 5.405 133,530 +0.00(+0.00%)
Aug 05, 2020 5.405 5.405 5.364 5.405 148,648 +0.05(+1.01%)
Aug 04, 2020 5.323 5.350 5.310 5.350 103,231 +0.05(+0.89%)
Aug 03, 2020 5.289 5.337 5.283 5.303 127,195 +0.01(+0.26%)
Jul 31, 2020 5.296 5.303 5.264 5.289 143,923 +0.03(+0.52%)
Jul 30, 2020 5.256 5.283 5.252 5.262 86,200 -0.03(-0.64%)
Jul 29, 2020 5.215 5.296 5.215 5.296 102,004 +0.09(+1.69%)
Jul 28, 2020 5.167 5.208 5.167 5.208 136,255 +0.02(+0.39%)
Jul 27, 2020 5.188 5.201 5.167 5.188 137,580 +0.00(+0.00%)
Jul 24, 2020 5.181 5.188 5.161 5.188 99,095 +0.01(+0.13%)
Jul 23, 2020 5.181 5.188 5.161 5.181 123,621 +0.01(+0.13%)
Jul 22, 2020 5.195 5.215 5.174 5.174 104,996 -0.03(-0.52%)
Jul 21, 2020 5.215 5.215 5.188 5.201 88,499 +0.01(+0.26%)
Jul 20, 2020 5.188 5.195 5.154 5.188 227,174 +0.03(+0.63%)
Jul 17, 2020 5.142 5.175 5.142 5.155 210,080 +0.02(+0.39%)
Jul 16, 2020 5.095 5.142 5.081 5.135 66,438 +0.03(+0.66%)
Jul 15, 2020 5.048 5.115 5.048 5.101 58,719 +0.05(+1.07%)
Jul 14, 2020 5.021 5.061 5.021 5.048 65,440 +0.01(+0.27%)
Jul 13, 2020 5.175 5.175 5.007 5.034 311,861 -0.12(-2.35%)
Jul 10, 2020 5.135 5.155 5.075 5.155 71,861 +0.03(+0.66%)
Jul 09, 2020 5.182 5.182 5.095 5.122 85,585 -0.04(-0.78%)
Jul 08, 2020 5.148 5.175 5.135 5.162 104,120 +0.04(+0.79%)
Jul 07, 2020 5.128 5.148 5.101 5.122 127,601 +0.01(+0.13%)
Jul 06, 2020 5.169 5.169 5.095 5.115 125,912 +0.01(+0.26%)
Jul 02, 2020 5.101 5.135 5.081 5.101 270,188 +0.05(+1.07%)
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.