Pioneer High Income Trust (NY: PHT )

7.650 +0.060 (+0.79%)
Streaming Delayed Price Updated: 1:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 5.218 5.242 5.211 5.242 245,493 +0.02(+0.47%)
Jan 30, 2019 5.199 5.218 5.187 5.218 188,423 +0.03(+0.59%)
Jan 29, 2019 5.187 5.190 5.177 5.187 176,758 +0.00(+0.00%)
Jan 28, 2019 5.175 5.199 5.168 5.187 96,986 +0.01(+0.12%)
Jan 25, 2019 5.181 5.187 5.175 5.181 122,104 +0.01(+0.24%)
Jan 24, 2019 5.169 5.181 5.156 5.169 113,224 +0.00(+0.00%)
Jan 23, 2019 5.175 5.187 5.163 5.169 118,130 -0.01(-0.12%)
Jan 22, 2019 5.199 5.199 5.163 5.175 260,022 -0.02(-0.47%)
Jan 18, 2019 5.193 5.205 5.175 5.199 156,640 +0.02(+0.35%)
Jan 17, 2019 5.138 5.181 5.114 5.181 188,587 +0.04(+0.71%)
Jan 16, 2019 5.144 5.159 5.108 5.144 327,354 +0.00(+0.00%)
Jan 15, 2019 5.120 5.153 5.114 5.144 268,389 +0.03(+0.60%)
Jan 14, 2019 5.169 5.175 5.114 5.114 194,601 -0.07(-1.41%)
Jan 11, 2019 5.187 5.193 5.163 5.187 74,310 +0.00(+0.00%)
Jan 10, 2019 5.150 5.205 5.144 5.187 224,858 +0.04(+0.83%)
Jan 09, 2019 5.193 5.193 5.144 5.144 184,466 -0.02(-0.36%)
Jan 08, 2019 5.175 5.175 5.132 5.163 119,010 +0.04(+0.84%)
Jan 07, 2019 5.065 5.132 5.034 5.120 270,738 +0.09(+1.82%)
Jan 04, 2019 4.943 5.028 4.943 5.028 240,771 +0.09(+1.86%)
Jan 03, 2019 4.912 4.949 4.906 4.936 199,683 +0.02(+0.37%)
Jan 02, 2019 4.845 4.930 4.845 4.918 167,968 +0.05(+1.00%)
Dec 31, 2018 4.924 4.924 4.863 4.869 352,891 -0.05(-1.12%)
Dec 28, 2018 4.845 4.936 4.845 4.924 272,198 +0.08(+1.64%)
Dec 27, 2018 4.833 4.851 4.802 4.845 348,799 +0.00(+0.06%)
Dec 26, 2018 4.769 4.842 4.754 4.842 357,055 +0.09(+1.91%)
Dec 24, 2018 4.757 4.769 4.739 4.751 221,458 -0.01(-0.13%)
Dec 21, 2018 4.757 4.799 4.733 4.757 432,026 -0.01(-0.13%)
Dec 20, 2018 4.860 4.881 4.702 4.763 475,174 -0.11(-2.24%)
Dec 19, 2018 4.927 4.943 4.866 4.872 151,646 -0.06(-1.23%)
Dec 18, 2018 4.908 4.951 4.902 4.933 324,659 +0.03(+0.62%)
Dec 17, 2018 4.969 4.969 4.902 4.902 337,028 -0.08(-1.58%)
Dec 14, 2018 5.036 5.036 4.963 4.981 408,427 -0.06(-1.20%)
Dec 13, 2018 5.054 5.054 4.975 5.042 439,904 -0.01(-0.24%)
Dec 12, 2018 5.054 5.060 5.018 5.054 384,833 +0.02(+0.30%)
Dec 11, 2018 5.063 5.063 5.015 5.039 192,044 +0.02(+0.36%)
Dec 10, 2018 5.021 5.051 4.991 5.021 312,392 +0.01(+0.12%)
Dec 07, 2018 5.027 5.051 5.009 5.015 115,420 -0.01(-0.12%)
Dec 06, 2018 5.033 5.063 5.003 5.021 176,715 -0.04(-0.83%)
Dec 04, 2018 5.069 5.087 5.039 5.063 532,529 -0.01(-0.12%)
Dec 03, 2018 5.069 5.099 5.063 5.069 282,844 +0.04(+0.72%)
Nov 30, 2018 5.045 5.063 5.009 5.033 244,976 -0.02(-0.48%)
Nov 29, 2018 5.057 5.075 5.039 5.057 228,731 -0.01(-0.24%)
Nov 28, 2018 5.057 5.081 5.027 5.069 377,377 +0.02(+0.48%)
Nov 27, 2018 5.051 5.069 5.039 5.045 128,996 -0.02(-0.36%)
Nov 26, 2018 5.081 5.081 5.039 5.063 135,282 +0.02(+0.36%)
Nov 23, 2018 5.033 5.069 5.027 5.045 81,991 +0.00(+0.00%)
Nov 21, 2018 5.045 5.045 5.045 0 -0.02(-0.36%)
Nov 20, 2018 5.075 5.075 5.042 5.063 164,955 -0.02(-0.47%)
Nov 19, 2018 5.087 5.099 5.081 5.087 208,767 -0.03(-0.59%)
Nov 16, 2018 5.159 5.183 5.111 5.117 153,172 -0.05(-0.93%)
Nov 15, 2018 5.159 5.195 5.141 5.165 198,778 -0.01(-0.17%)
Nov 14, 2018 5.192 5.192 5.144 5.174 262,034 -0.01(-0.23%)
Nov 13, 2018 5.210 5.234 5.180 5.186 122,738 -0.01(-0.11%)
Nov 12, 2018 5.270 5.270 5.150 5.192 199,088 -0.05(-0.91%)
Nov 09, 2018 5.270 5.299 5.228 5.240 128,356 -0.04(-0.79%)
Nov 08, 2018 5.329 5.353 5.264 5.281 289,399 -0.05(-0.90%)
Nov 07, 2018 5.264 5.341 5.264 5.329 116,008 +0.06(+1.13%)
Nov 06, 2018 5.299 5.317 5.258 5.270 82,946 -0.03(-0.56%)
Nov 05, 2018 5.264 5.359 5.240 5.299 115,170 +0.05(+0.91%)
Nov 02, 2018 5.293 5.293 5.240 5.252 75,237 -0.01(-0.23%)
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.