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 (%)
May 31, 2018 5.222 5.227 5.210 5.216 110,948 +0.01(+0.21%)
May 30, 2018 5.194 5.220 5.194 5.205 174,608 +0.02(+0.43%)
May 29, 2018 5.227 5.227 5.177 5.183 184,022 -0.04(-0.85%)
May 25, 2018 5.227 5.227 5.227 0 -0.03(-0.53%)
May 24, 2018 5.255 5.255 5.238 5.255 114,634 +0.01(+0.11%)
May 23, 2018 5.244 5.266 5.233 5.249 106,421 -0.02(-0.32%)
May 22, 2018 5.260 5.282 5.249 5.266 76,402 +0.02(+0.42%)
May 21, 2018 5.244 5.260 5.244 5.244 90,618 +0.01(+0.21%)
May 18, 2018 5.249 5.255 5.233 5.233 108,304 -0.02(-0.42%)
May 17, 2018 5.233 5.266 5.222 5.255 115,346 +0.03(+0.64%)
May 16, 2018 5.244 5.260 5.216 5.222 124,098 -0.02(-0.42%)
May 15, 2018 5.260 5.282 5.234 5.244 197,197 -0.03(-0.58%)
May 14, 2018 5.296 5.302 5.274 5.274 125,630 -0.02(-0.31%)
May 11, 2018 5.263 5.302 5.253 5.291 109,498 +0.03(+0.63%)
May 10, 2018 5.236 5.274 5.236 5.258 186,993 +0.00(+0.00%)
May 09, 2018 5.269 5.269 5.247 5.258 206,703 +0.00(+0.00%)
May 08, 2018 5.230 5.258 5.219 5.258 102,192 +0.03(+0.63%)
May 07, 2018 5.197 5.230 5.197 5.225 167,620 +0.02(+0.42%)
May 04, 2018 5.225 5.225 5.197 5.203 122,195 -0.02(-0.32%)
May 03, 2018 5.236 5.236 5.219 5.219 122,646 -0.01(-0.21%)
May 02, 2018 5.247 5.247 5.214 5.230 156,491 -0.02(-0.42%)
May 01, 2018 5.219 5.252 5.219 5.252 189,275 +0.03(+0.53%)
Apr 30, 2018 5.203 5.225 5.203 5.225 266,504 +0.03(+0.64%)
Apr 27, 2018 5.214 5.214 5.186 5.192 97,348 -0.02(-0.42%)
Apr 26, 2018 5.230 5.230 5.203 5.214 153,367 +0.02(+0.32%)
Apr 25, 2018 5.197 5.197 5.181 5.197 155,534 +0.00(+0.00%)
Apr 24, 2018 5.203 5.203 5.186 5.197 196,086 +0.01(+0.11%)
Apr 23, 2018 5.159 5.192 5.153 5.192 256,381 +0.03(+0.64%)
Apr 20, 2018 5.186 5.186 5.153 5.159 83,133 -0.03(-0.53%)
Apr 19, 2018 5.186 5.192 5.175 5.186 94,577 +0.00(+0.00%)
Apr 18, 2018 5.219 5.225 5.186 5.186 222,477 -0.03(-0.53%)
Apr 17, 2018 5.236 5.241 5.214 5.214 231,569 -0.01(-0.16%)
Apr 16, 2018 5.205 5.222 5.200 5.222 134,505 +0.03(+0.63%)
Apr 13, 2018 5.167 5.204 5.167 5.189 268,822 +0.03(+0.53%)
Apr 12, 2018 5.145 5.178 5.145 5.162 256,388 +0.01(+0.21%)
Apr 11, 2018 5.140 5.151 5.134 5.151 199,589 +0.02(+0.32%)
Apr 10, 2018 5.140 5.162 5.134 5.134 254,945 -0.01(-0.11%)
Apr 09, 2018 5.140 5.140 5.129 5.140 153,781 +0.01(+0.11%)
Apr 06, 2018 5.134 5.140 5.124 5.134 199,775 +0.01(+0.11%)
Apr 05, 2018 5.118 5.140 5.118 5.129 225,159 +0.01(+0.11%)
Apr 04, 2018 5.107 5.134 5.085 5.124 176,450 -0.01(-0.11%)
Apr 03, 2018 5.091 5.129 5.091 5.129 154,585 +0.04(+0.86%)
Apr 02, 2018 5.124 5.134 5.085 5.085 177,869 -0.04(-0.85%)
Mar 29, 2018 5.129 5.129 5.129 0 +0.01(+0.21%)
Mar 28, 2018 5.102 5.118 5.074 5.118 123,762 +0.02(+0.43%)
Mar 27, 2018 5.107 5.118 5.085 5.096 134,275 -0.02(-0.43%)
Mar 26, 2018 5.096 5.118 5.085 5.118 100,111 +0.03(+0.54%)
Mar 23, 2018 5.107 5.113 5.080 5.091 190,041 +0.00(+0.00%)
Mar 22, 2018 5.102 5.107 5.074 5.091 150,631 -0.02(-0.43%)
Mar 21, 2018 5.140 5.140 5.085 5.113 322,037 -0.03(-0.53%)
Mar 20, 2018 5.140 5.140 5.129 5.140 113,527 +0.00(+0.00%)
Mar 19, 2018 5.173 5.173 5.113 5.140 133,454 -0.04(-0.84%)
Mar 16, 2018 5.178 5.184 5.162 5.184 116,315 -0.01(-0.21%)
Mar 15, 2018 5.189 5.195 5.173 5.195 140,199 +0.01(+0.11%)
Mar 14, 2018 5.189 5.189 5.162 5.189 120,031 +0.01(+0.21%)
Mar 13, 2018 5.195 5.195 5.164 5.178 135,404 -0.01(-0.16%)
Mar 12, 2018 5.181 5.208 5.165 5.186 291,999 -0.01(-0.10%)
Mar 09, 2018 5.159 5.192 5.159 5.192 219,797 +0.02(+0.31%)
Mar 08, 2018 5.165 5.181 5.147 5.176 150,849 +0.02(+0.32%)
Mar 07, 2018 5.159 5.136 5.159 164,876 +0.01(+0.11%)
Mar 06, 2018 5.154 5.176 5.143 5.154 203,504 +0.01(+0.11%)
Mar 05, 2018 5.132 5.148 5.110 5.148 202,063 +0.02(+0.32%)
Mar 02, 2018 5.170 5.170 5.132 5.132 391,446 -0.05(-1.05%)
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.