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 28, 2018 5.268 5.274 5.251 5.274 133,097 +0.01(+0.22%)
Sep 27, 2018 5.251 5.268 5.245 5.262 214,836 +0.02(+0.33%)
Sep 26, 2018 5.245 5.268 5.239 5.245 240,118 -0.01(-0.22%)
Sep 25, 2018 5.234 5.257 5.217 5.257 181,660 +0.02(+0.44%)
Sep 24, 2018 5.228 5.234 5.217 5.234 91,875 +0.02(+0.33%)
Sep 21, 2018 5.217 5.234 5.211 5.217 143,281 +0.00(+0.00%)
Sep 20, 2018 5.228 5.228 5.211 5.217 125,649 +0.00(+0.00%)
Sep 19, 2018 5.234 5.234 5.211 5.217 102,817 -0.01(-0.11%)
Sep 18, 2018 5.245 5.245 5.217 5.222 209,697 -0.03(-0.54%)
Sep 17, 2018 5.239 5.251 5.234 5.251 155,413 +0.00(+0.05%)
Sep 14, 2018 5.237 5.248 5.231 5.248 106,627 -0.01(-0.22%)
Sep 13, 2018 5.242 5.265 5.237 5.259 136,768 +0.01(+0.11%)
Sep 12, 2018 5.242 5.254 5.231 5.254 175,944 +0.02(+0.43%)
Sep 11, 2018 5.208 5.237 5.208 5.231 141,933 +0.02(+0.33%)
Sep 10, 2018 5.174 5.214 5.174 5.214 157,646 +0.04(+0.76%)
Sep 07, 2018 5.197 5.208 5.169 5.174 175,237 -0.02(-0.33%)
Sep 06, 2018 5.203 5.225 5.186 5.191 212,187 +0.01(+0.11%)
Sep 05, 2018 5.254 5.254 5.186 5.186 247,992 -0.06(-1.19%)
Sep 04, 2018 5.254 5.271 5.237 5.248 153,128 -0.03(-0.54%)
Aug 31, 2018 5.276 5.276 5.276 0 +0.03(+0.65%)
Aug 30, 2018 5.254 5.259 5.242 5.242 177,488 +0.01(+0.11%)
Aug 29, 2018 5.248 5.254 5.237 5.237 188,669 -0.01(-0.22%)
Aug 28, 2018 5.242 5.259 5.242 5.248 117,205 +0.02(+0.32%)
Aug 27, 2018 5.276 5.276 5.220 5.231 184,646 -0.04(-0.75%)
Aug 24, 2018 5.254 5.271 5.248 5.271 93,719 +0.02(+0.45%)
Aug 23, 2018 5.231 5.254 5.214 5.247 83,730 +0.02(+0.41%)
Aug 22, 2018 5.214 5.237 5.208 5.225 187,861 +0.01(+0.27%)
Aug 21, 2018 5.208 5.214 5.197 5.211 153,376 +0.01(+0.27%)
Aug 20, 2018 5.203 5.214 5.180 5.197 200,589 +0.01(+0.11%)
Aug 17, 2018 5.214 5.214 5.186 5.191 246,322 -0.02(-0.43%)
Aug 16, 2018 5.225 5.237 5.214 5.214 75,447 -0.02(-0.38%)
Aug 15, 2018 5.206 5.234 5.206 5.234 164,938 -0.01(-0.11%)
Aug 14, 2018 5.200 5.239 5.195 5.239 94,977 +0.04(+0.86%)
Aug 13, 2018 5.200 5.206 5.172 5.195 127,947 -0.01(-0.11%)
Aug 10, 2018 5.206 5.206 5.189 5.200 115,033 +0.00(+0.00%)
Aug 09, 2018 5.223 5.228 5.200 5.200 130,732 -0.02(-0.43%)
Aug 08, 2018 5.234 5.251 5.217 5.223 138,939 -0.01(-0.21%)
Aug 07, 2018 5.239 5.257 5.234 5.234 152,008 +0.00(+0.00%)
Aug 06, 2018 5.228 5.251 5.228 5.234 48,077 +0.00(+0.05%)
Aug 03, 2018 5.223 5.239 5.223 5.231 90,994 +0.01(+0.16%)
Aug 02, 2018 5.211 5.223 5.195 5.223 88,246 -0.01(-0.11%)
Aug 01, 2018 5.183 5.228 5.183 5.228 188,283 +0.05(+0.98%)
Jul 31, 2018 5.183 5.200 5.178 5.178 133,978 -0.01(-0.11%)
Jul 30, 2018 5.189 5.195 5.178 5.183 115,386 -0.02(-0.32%)
Jul 27, 2018 5.195 5.211 5.189 5.200 113,965 +0.01(+0.22%)
Jul 26, 2018 5.200 5.206 5.178 5.189 146,694 -0.02(-0.32%)
Jul 25, 2018 5.200 5.211 5.195 5.206 129,925 +0.01(+0.11%)
Jul 24, 2018 5.211 5.217 5.195 5.200 198,769 +0.00(+0.00%)
Jul 23, 2018 5.195 5.200 5.184 5.200 130,992 +0.02(+0.32%)
Jul 20, 2018 5.183 5.195 5.178 5.183 112,966 +0.00(+0.00%)
Jul 19, 2018 5.189 5.189 5.172 5.183 76,985 +0.00(+0.00%)
Jul 18, 2018 5.189 5.189 5.172 5.183 201,843 +0.00(+0.00%)
Jul 17, 2018 5.161 5.183 5.161 5.183 108,876 +0.02(+0.44%)
Jul 16, 2018 5.189 5.200 5.150 5.161 217,746 -0.04(-0.70%)
Jul 13, 2018 5.186 5.203 5.183 5.197 117,288 +0.01(+0.11%)
Jul 12, 2018 5.214 5.220 5.192 5.192 78,566 -0.02(-0.32%)
Jul 11, 2018 5.197 5.220 5.192 5.209 195,066 -0.01(-0.11%)
Jul 10, 2018 5.197 5.220 5.192 5.214 101,639 +0.02(+0.43%)
Jul 09, 2018 5.175 5.203 5.169 5.192 122,559 +0.03(+0.54%)
Jul 06, 2018 5.158 5.181 5.158 5.164 207,561 -0.02(-0.32%)
Jul 05, 2018 5.197 5.197 5.175 5.181 74,606 -0.01(-0.11%)
Jul 03, 2018 5.186 5.186 5.186 0 +0.02(+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.