Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 5.997 6.020 5.978 5.978 149,897 -0.02(-0.32%)
Sep 27, 2019 6.023 6.023 5.965 5.997 127,089 -0.01(-0.22%)
Sep 26, 2019 6.023 6.043 6.010 6.010 84,938 -0.03(-0.54%)
Sep 25, 2019 6.004 6.049 5.997 6.043 118,566 +0.02(+0.32%)
Sep 24, 2019 6.010 6.036 6.004 6.023 100,064 +0.03(+0.43%)
Sep 23, 2019 6.017 6.017 5.952 5.997 126,996 -0.01(-0.22%)
Sep 20, 2019 5.984 6.030 5.984 6.010 100,406 +0.01(+0.22%)
Sep 19, 2019 5.984 6.017 5.984 5.997 108,936 +0.01(+0.11%)
Sep 18, 2019 6.017 6.023 5.958 5.991 89,821 -0.03(-0.43%)
Sep 17, 2019 5.997 6.030 5.991 6.017 57,632 +0.02(+0.41%)
Sep 16, 2019 5.980 6.005 5.954 5.992 76,633 +0.04(+0.65%)
Sep 13, 2019 6.005 6.025 5.947 5.954 157,225 -0.03(-0.43%)
Sep 12, 2019 5.999 6.018 5.954 5.980 109,159 +0.00(+0.00%)
Sep 11, 2019 5.980 5.992 5.967 5.980 79,729 +0.00(+0.00%)
Sep 10, 2019 5.947 5.986 5.928 5.980 98,558 +0.03(+0.43%)
Sep 09, 2019 5.941 5.954 5.922 5.954 97,852 +0.03(+0.54%)
Sep 06, 2019 5.941 5.941 5.896 5.922 156,293 -0.01(-0.22%)
Sep 05, 2019 5.947 5.960 5.928 5.935 96,578 -0.02(-0.32%)
Sep 04, 2019 5.941 5.954 5.922 5.954 98,631 +0.03(+0.43%)
Sep 03, 2019 5.889 5.935 5.889 5.928 104,857 +0.02(+0.33%)
Aug 30, 2019 5.915 5.915 5.896 5.909 55,308 +0.00(+0.00%)
Aug 29, 2019 5.915 5.915 5.896 5.909 51,087 +0.01(+0.22%)
Aug 28, 2019 5.915 5.918 5.889 5.896 168,023 +0.00(+0.00%)
Aug 27, 2019 5.902 5.914 5.874 5.896 102,546 +0.03(+0.44%)
Aug 26, 2019 5.915 5.941 5.857 5.870 162,324 -0.01(-0.22%)
Aug 23, 2019 5.896 5.928 5.844 5.883 142,310 +0.01(+0.11%)
Aug 22, 2019 5.883 5.896 5.844 5.877 60,231 -0.01(-0.11%)
Aug 21, 2019 5.851 5.889 5.832 5.883 67,147 +0.03(+0.55%)
Aug 20, 2019 5.870 5.870 5.838 5.851 91,172 +0.01(+0.22%)
Aug 19, 2019 5.832 5.864 5.832 5.838 66,437 +0.04(+0.64%)
Aug 16, 2019 5.801 5.827 5.788 5.801 82,175 +0.01(+0.21%)
Aug 15, 2019 5.820 5.839 5.788 5.789 83,008 -0.02(-0.32%)
Aug 14, 2019 5.878 5.894 5.788 5.807 183,692 -0.09(-1.52%)
Aug 13, 2019 5.878 5.903 5.855 5.897 105,731 +0.05(+0.87%)
Aug 12, 2019 5.839 5.916 5.839 5.846 166,461 +0.00(+0.00%)
Aug 09, 2019 5.846 5.846 5.833 5.846 70,436 +0.01(+0.22%)
Aug 08, 2019 5.795 5.839 5.795 5.833 144,283 +0.03(+0.55%)
Aug 07, 2019 5.775 5.801 5.763 5.801 193,841 -0.02(-0.33%)
Aug 06, 2019 5.852 5.852 5.788 5.820 246,379 -0.03(-0.55%)
Aug 05, 2019 5.890 5.890 5.801 5.852 315,530 -0.08(-1.29%)
Aug 02, 2019 5.916 5.942 5.884 5.929 190,803 -0.01(-0.11%)
Aug 01, 2019 5.942 5.961 5.922 5.935 287,702 -0.02(-0.32%)
Jul 31, 2019 5.961 5.967 5.940 5.954 205,186 -0.01(-0.21%)
Jul 30, 2019 5.897 5.977 5.890 5.967 202,400 +0.04(+0.76%)
Jul 29, 2019 5.929 5.935 5.871 5.922 233,428 +0.01(+0.11%)
Jul 26, 2019 5.935 5.961 5.910 5.916 197,377 -0.01(-0.11%)
Jul 25, 2019 6.018 6.031 5.922 5.922 261,756 -0.10(-1.70%)
Jul 24, 2019 6.037 6.050 6.012 6.025 135,838 -0.03(-0.42%)
Jul 23, 2019 5.973 6.050 5.964 6.050 165,881 +0.09(+1.50%)
Jul 22, 2019 5.999 5.999 5.936 5.961 161,431 -0.01(-0.21%)
Jul 19, 2019 5.993 6.012 5.961 5.973 170,612 -0.01(-0.21%)
Jul 18, 2019 6.057 6.057 5.980 5.986 283,598 -0.07(-1.16%)
Jul 17, 2019 5.986 6.076 5.961 6.057 200,700 +0.07(+1.17%)
Jul 16, 2019 5.973 5.999 5.954 5.986 246,824 +0.04(+0.64%)
Jul 15, 2019 5.942 5.948 5.916 5.948 214,944 +0.03(+0.51%)
Jul 12, 2019 5.911 5.930 5.892 5.918 206,384 +0.03(+0.43%)
Jul 11, 2019 5.880 5.911 5.861 5.892 235,441 +0.04(+0.76%)
Jul 10, 2019 5.848 5.880 5.835 5.848 126,753 +0.01(+0.11%)
Jul 09, 2019 5.797 5.873 5.784 5.841 239,178 +0.03(+0.55%)
Jul 08, 2019 5.829 5.848 5.797 5.810 239,180 -0.02(-0.34%)
Jul 05, 2019 5.822 5.838 5.822 5.830 147,101 +0.00(+0.02%)
Jul 03, 2019 5.835 5.841 5.810 5.829 166,494 -0.01(-0.11%)
Jul 02, 2019 5.841 5.861 5.803 5.835 244,257 +0.00(+0.00%)
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.