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 (%)
Feb 28, 2019 5.444 5.450 5.419 5.450 281,977 +0.02(+0.34%)
Feb 27, 2019 5.407 5.437 5.400 5.431 293,861 +0.02(+0.46%)
Feb 26, 2019 5.400 5.407 5.382 5.407 124,201 +0.01(+0.11%)
Feb 25, 2019 5.382 5.400 5.376 5.400 190,794 +0.04(+0.80%)
Feb 22, 2019 5.413 5.419 5.327 5.357 532,330 -0.04(-0.80%)
Feb 21, 2019 5.400 5.419 5.388 5.400 214,770 -0.01(-0.11%)
Feb 20, 2019 5.413 5.425 5.394 5.407 248,084 +0.00(+0.00%)
Feb 19, 2019 5.388 5.419 5.376 5.407 257,288 +0.02(+0.31%)
Feb 15, 2019 5.396 5.402 5.377 5.390 216,832 +0.01(+0.11%)
Feb 14, 2019 5.377 5.388 5.371 5.384 270,474 -0.01(-0.11%)
Feb 13, 2019 5.420 5.424 5.371 5.390 325,216 -0.02(-0.34%)
Feb 12, 2019 5.402 5.429 5.396 5.408 361,963 +0.02(+0.34%)
Feb 11, 2019 5.377 5.408 5.347 5.390 183,050 +0.02(+0.34%)
Feb 08, 2019 5.365 5.371 5.329 5.371 158,574 +0.01(+0.11%)
Feb 07, 2019 5.353 5.371 5.329 5.365 172,467 -0.01(-0.23%)
Feb 06, 2019 5.359 5.402 5.359 5.377 202,477 +0.02(+0.34%)
Feb 05, 2019 5.341 5.396 5.322 5.359 343,456 +0.02(+0.34%)
Feb 04, 2019 5.304 5.341 5.274 5.341 210,335 +0.06(+1.04%)
Feb 01, 2019 5.249 5.292 5.243 5.286 161,519 +0.04(+0.82%)
Jan 31, 2019 5.219 5.243 5.212 5.243 245,446 +0.02(+0.47%)
Jan 30, 2019 5.200 5.219 5.188 5.219 188,387 +0.03(+0.59%)
Jan 29, 2019 5.188 5.191 5.178 5.188 176,724 +0.00(+0.00%)
Jan 28, 2019 5.176 5.200 5.169 5.188 96,967 +0.01(+0.12%)
Jan 25, 2019 5.182 5.188 5.176 5.182 122,080 +0.01(+0.24%)
Jan 24, 2019 5.170 5.182 5.157 5.170 113,202 +0.00(+0.00%)
Jan 23, 2019 5.176 5.188 5.164 5.170 118,107 -0.01(-0.12%)
Jan 22, 2019 5.200 5.200 5.164 5.176 259,971 -0.02(-0.47%)
Jan 18, 2019 5.194 5.206 5.176 5.200 156,610 +0.02(+0.35%)
Jan 17, 2019 5.139 5.182 5.115 5.182 188,551 +0.04(+0.71%)
Jan 16, 2019 5.145 5.160 5.109 5.145 327,291 +0.00(+0.00%)
Jan 15, 2019 5.121 5.154 5.115 5.145 268,337 +0.03(+0.60%)
Jan 14, 2019 5.170 5.176 5.115 5.115 194,563 -0.07(-1.41%)
Jan 11, 2019 5.188 5.194 5.164 5.188 74,295 +0.00(+0.00%)
Jan 10, 2019 5.151 5.206 5.145 5.188 224,815 +0.04(+0.83%)
Jan 09, 2019 5.194 5.194 5.145 5.145 184,430 -0.02(-0.35%)
Jan 08, 2019 5.176 5.176 5.133 5.164 118,987 +0.04(+0.84%)
Jan 07, 2019 5.066 5.133 5.035 5.121 270,685 +0.09(+1.82%)
Jan 04, 2019 4.944 5.029 4.944 5.029 240,724 +0.09(+1.86%)
Jan 03, 2019 4.913 4.950 4.907 4.937 199,644 +0.02(+0.37%)
Jan 02, 2019 4.846 4.931 4.846 4.919 167,936 +0.05(+1.00%)
Dec 31, 2018 4.925 4.925 4.864 4.870 352,823 -0.05(-1.12%)
Dec 28, 2018 4.846 4.937 4.846 4.925 272,145 +0.08(+1.64%)
Dec 27, 2018 4.834 4.852 4.803 4.846 348,732 +0.00(+0.06%)
Dec 26, 2018 4.770 4.843 4.755 4.843 356,985 +0.09(+1.91%)
Dec 24, 2018 4.758 4.770 4.740 4.752 221,415 -0.01(-0.13%)
Dec 21, 2018 4.758 4.800 4.734 4.758 431,942 -0.01(-0.13%)
Dec 20, 2018 4.861 4.881 4.703 4.764 475,081 -0.11(-2.24%)
Dec 19, 2018 4.928 4.944 4.867 4.873 151,616 -0.06(-1.23%)
Dec 18, 2018 4.909 4.952 4.903 4.934 324,596 +0.03(+0.62%)
Dec 17, 2018 4.970 4.970 4.903 4.903 336,962 -0.08(-1.58%)
Dec 14, 2018 5.037 5.037 4.964 4.982 408,348 -0.06(-1.20%)
Dec 13, 2018 5.055 5.055 4.976 5.043 439,818 -0.01(-0.24%)
Dec 12, 2018 5.055 5.061 5.019 5.055 384,758 +0.02(+0.30%)
Dec 11, 2018 5.064 5.064 5.016 5.040 192,007 +0.02(+0.36%)
Dec 10, 2018 5.022 5.052 4.992 5.022 312,332 +0.01(+0.12%)
Dec 07, 2018 5.028 5.052 5.010 5.016 115,397 -0.01(-0.12%)
Dec 06, 2018 5.034 5.064 5.004 5.022 176,681 -0.04(-0.83%)
Dec 04, 2018 5.070 5.088 5.040 5.064 532,425 -0.01(-0.12%)
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.