Pioneer High Income Trust (NY: PHT )

7.605 +0.015 (+0.20%)
Streaming Delayed Price Updated: 10:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 5.914 5.914 5.895 5.908 55,319 +0.00(+0.00%)
Aug 29, 2019 5.914 5.914 5.895 5.908 51,097 +0.01(+0.22%)
Aug 28, 2019 5.914 5.917 5.888 5.895 168,055 +0.00(+0.00%)
Aug 27, 2019 5.901 5.913 5.873 5.895 102,566 +0.03(+0.44%)
Aug 26, 2019 5.914 5.940 5.856 5.869 162,356 -0.01(-0.22%)
Aug 23, 2019 5.895 5.927 5.843 5.882 142,338 +0.01(+0.11%)
Aug 22, 2019 5.882 5.895 5.843 5.875 60,243 -0.01(-0.11%)
Aug 21, 2019 5.850 5.888 5.830 5.882 67,160 +0.03(+0.55%)
Aug 20, 2019 5.869 5.869 5.837 5.850 91,189 +0.01(+0.22%)
Aug 19, 2019 5.830 5.862 5.830 5.837 66,450 +0.04(+0.64%)
Aug 16, 2019 5.800 5.825 5.787 5.800 82,191 +0.01(+0.21%)
Aug 15, 2019 5.819 5.838 5.787 5.788 83,024 -0.02(-0.32%)
Aug 14, 2019 5.877 5.893 5.787 5.806 183,728 -0.09(-1.52%)
Aug 13, 2019 5.877 5.902 5.854 5.896 105,751 +0.05(+0.87%)
Aug 12, 2019 5.838 5.915 5.838 5.845 166,493 +0.00(+0.00%)
Aug 09, 2019 5.845 5.845 5.832 5.845 70,449 +0.01(+0.22%)
Aug 08, 2019 5.793 5.838 5.793 5.832 144,311 +0.03(+0.55%)
Aug 07, 2019 5.774 5.800 5.762 5.800 193,879 -0.02(-0.33%)
Aug 06, 2019 5.851 5.851 5.787 5.819 246,427 -0.03(-0.55%)
Aug 05, 2019 5.889 5.889 5.800 5.851 315,591 -0.08(-1.29%)
Aug 02, 2019 5.915 5.940 5.883 5.928 190,840 -0.01(-0.11%)
Aug 01, 2019 5.940 5.960 5.921 5.934 287,757 -0.02(-0.32%)
Jul 31, 2019 5.960 5.966 5.939 5.953 205,226 -0.01(-0.21%)
Jul 30, 2019 5.896 5.976 5.889 5.966 202,440 +0.04(+0.76%)
Jul 29, 2019 5.928 5.934 5.870 5.921 233,473 +0.01(+0.11%)
Jul 26, 2019 5.934 5.960 5.908 5.915 197,416 -0.01(-0.11%)
Jul 25, 2019 6.017 6.030 5.921 5.921 261,807 -0.10(-1.70%)
Jul 24, 2019 6.036 6.049 6.011 6.023 135,864 -0.03(-0.42%)
Jul 23, 2019 5.972 6.049 5.963 6.049 165,914 +0.09(+1.50%)
Jul 22, 2019 5.998 5.998 5.935 5.960 161,463 -0.01(-0.21%)
Jul 19, 2019 5.991 6.011 5.960 5.972 170,645 -0.01(-0.21%)
Jul 18, 2019 6.055 6.055 5.979 5.985 283,653 -0.07(-1.16%)
Jul 17, 2019 5.985 6.075 5.960 6.055 200,739 +0.07(+1.17%)
Jul 16, 2019 5.972 5.998 5.953 5.985 246,871 +0.04(+0.64%)
Jul 15, 2019 5.940 5.947 5.915 5.947 214,986 +0.03(+0.51%)
Jul 12, 2019 5.910 5.929 5.891 5.916 206,424 +0.03(+0.43%)
Jul 11, 2019 5.878 5.910 5.859 5.891 235,487 +0.04(+0.76%)
Jul 10, 2019 5.847 5.878 5.834 5.847 126,778 +0.01(+0.11%)
Jul 09, 2019 5.796 5.872 5.783 5.840 239,224 +0.03(+0.55%)
Jul 08, 2019 5.828 5.847 5.796 5.809 239,226 -0.02(-0.34%)
Jul 05, 2019 5.821 5.837 5.821 5.829 147,130 +0.00(+0.02%)
Jul 03, 2019 5.834 5.840 5.809 5.828 166,527 -0.01(-0.11%)
Jul 02, 2019 5.840 5.859 5.802 5.834 244,304 +0.00(+0.00%)
Jul 01, 2019 5.758 5.847 5.726 5.834 414,963 +0.13(+2.22%)
Jun 28, 2019 5.745 5.771 5.707 5.707 267,294 -0.04(-0.66%)
Jun 27, 2019 5.745 5.764 5.733 5.745 191,457 -0.01(-0.22%)
Jun 26, 2019 5.720 5.777 5.707 5.758 215,762 +0.02(+0.33%)
Jun 25, 2019 5.840 5.840 5.703 5.739 423,548 -0.10(-1.63%)
Jun 24, 2019 5.885 5.885 5.821 5.834 128,922 -0.05(-0.86%)
Jun 21, 2019 5.885 5.891 5.853 5.885 97,140 +0.01(+0.22%)
Jun 20, 2019 5.866 5.885 5.853 5.872 163,193 +0.02(+0.32%)
Jun 19, 2019 5.840 5.866 5.834 5.853 100,742 +0.01(+0.22%)
Jun 18, 2019 5.853 5.859 5.815 5.840 182,191 +0.01(+0.22%)
Jun 17, 2019 5.802 5.866 5.790 5.828 151,717 +0.05(+0.85%)
Jun 14, 2019 5.797 5.807 5.772 5.779 98,336 -0.03(-0.54%)
Jun 13, 2019 5.848 5.848 5.797 5.810 143,403 -0.02(-0.32%)
Jun 12, 2019 5.810 5.829 5.741 5.829 261,063 +0.04(+0.65%)
Jun 11, 2019 5.797 5.807 5.753 5.791 146,525 +0.03(+0.44%)
Jun 10, 2019 5.785 5.791 5.741 5.766 145,467 +0.03(+0.55%)
Jun 07, 2019 5.728 5.747 5.716 5.734 85,945 +0.02(+0.33%)
Jun 06, 2019 5.653 5.728 5.653 5.716 81,908 +0.06(+1.00%)
Jun 05, 2019 5.634 5.665 5.618 5.659 61,605 +0.03(+0.45%)
Jun 04, 2019 5.609 5.646 5.590 5.634 130,800 +0.04(+0.79%)
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.