Pioneer High Income Trust (NY: PHT )

8.005 -0.015 (-0.19%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 6.109 6.122 6.059 6.122 171,888 +0.03(+0.53%)
Dec 30, 2019 6.045 6.212 6.007 6.090 405,091 +0.04(+0.64%)
Dec 27, 2019 6.051 6.058 6.027 6.051 130,124 -0.00(-0.02%)
Dec 26, 2019 6.033 6.052 6.030 6.052 203,203 +0.02(+0.32%)
Dec 24, 2019 6.046 6.052 6.027 6.033 202,322 +0.01(+0.11%)
Dec 23, 2019 6.014 6.040 5.999 6.027 260,526 +0.01(+0.21%)
Dec 20, 2019 5.957 6.014 5.957 6.014 421,596 +0.04(+0.64%)
Dec 19, 2019 5.931 5.982 5.925 5.976 313,088 +0.05(+0.86%)
Dec 18, 2019 5.919 5.931 5.912 5.925 147,841 +0.02(+0.32%)
Dec 17, 2019 5.925 5.925 5.900 5.906 185,916 +0.01(+0.15%)
Dec 16, 2019 5.880 5.907 5.868 5.897 106,333 +0.03(+0.50%)
Dec 13, 2019 5.861 5.876 5.855 5.868 138,282 +0.01(+0.22%)
Dec 12, 2019 5.861 5.881 5.855 5.855 138,298 -0.00(-0.02%)
Dec 11, 2019 5.850 5.869 5.825 5.856 182,896 +0.02(+0.32%)
Dec 10, 2019 5.818 5.844 5.812 5.837 213,875 +0.01(+0.22%)
Dec 09, 2019 5.825 5.850 5.812 5.825 188,218 +0.01(+0.11%)
Dec 06, 2019 5.831 5.850 5.818 5.818 276,555 -0.01(-0.11%)
Dec 05, 2019 5.818 5.856 5.806 5.825 289,249 -0.01(-0.22%)
Dec 04, 2019 5.856 5.869 5.831 5.837 297,738 -0.02(-0.32%)
Dec 03, 2019 5.850 5.872 5.818 5.856 298,725 -0.03(-0.43%)
Dec 02, 2019 5.907 5.913 5.850 5.882 125,786 -0.04(-0.64%)
Nov 29, 2019 5.901 5.921 5.882 5.919 50,757 +0.02(+0.32%)
Nov 27, 2019 5.888 5.907 5.850 5.901 144,839 +0.00(+0.00%)
Nov 26, 2019 5.888 5.907 5.882 5.901 247,535 +0.01(+0.21%)
Nov 25, 2019 5.901 5.926 5.882 5.888 127,718 -0.02(-0.32%)
Nov 22, 2019 5.926 5.976 5.907 5.907 188,797 +0.01(+0.11%)
Nov 21, 2019 5.913 5.951 5.882 5.901 84,125 -0.01(-0.11%)
Nov 20, 2019 5.901 5.919 5.875 5.907 75,632 +0.02(+0.32%)
Nov 19, 2019 5.951 5.967 5.882 5.888 127,798 -0.06(-0.96%)
Nov 18, 2019 5.983 5.983 5.945 5.945 112,513 -0.07(-1.18%)
Nov 15, 2019 6.009 6.019 5.984 6.016 144,441 +0.03(+0.42%)
Nov 14, 2019 5.903 5.997 5.896 5.990 176,526 +0.09(+1.60%)
Nov 13, 2019 5.940 5.940 5.890 5.896 75,963 -0.03(-0.53%)
Nov 12, 2019 5.934 5.978 5.912 5.928 85,954 +0.02(+0.32%)
Nov 11, 2019 5.965 5.984 5.909 5.909 74,971 -0.04(-0.74%)
Nov 08, 2019 5.972 5.990 5.928 5.953 123,261 -0.01(-0.11%)
Nov 07, 2019 5.921 5.984 5.921 5.959 128,851 +0.04(+0.74%)
Nov 06, 2019 5.921 5.934 5.915 5.915 99,370 +0.01(+0.21%)
Nov 05, 2019 5.921 5.934 5.890 5.903 88,620 +0.00(+0.00%)
Nov 04, 2019 5.953 5.965 5.871 5.903 177,779 -0.06(-0.95%)
Nov 01, 2019 5.953 5.965 5.909 5.959 134,249 +0.03(+0.42%)
Oct 31, 2019 5.928 5.947 5.915 5.934 128,276 +0.04(+0.64%)
Oct 30, 2019 5.884 5.912 5.865 5.896 76,971 +0.02(+0.32%)
Oct 29, 2019 5.940 5.947 5.877 5.877 172,699 -0.05(-0.85%)
Oct 28, 2019 5.940 5.947 5.921 5.928 174,562 +0.01(+0.21%)
Oct 25, 2019 5.903 5.940 5.890 5.915 174,062 +0.03(+0.43%)
Oct 24, 2019 5.840 5.896 5.827 5.890 208,063 +0.06(+1.08%)
Oct 23, 2019 5.827 5.840 5.808 5.827 84,214 +0.01(+0.11%)
Oct 22, 2019 5.802 5.821 5.777 5.821 84,969 +0.01(+0.22%)
Oct 21, 2019 5.808 5.837 5.777 5.808 102,641 +0.02(+0.33%)
Oct 18, 2019 5.808 5.834 5.789 5.790 137,753 -0.03(-0.54%)
Oct 17, 2019 5.771 5.840 5.758 5.821 132,717 +0.06(+0.98%)
Oct 16, 2019 5.771 5.777 5.757 5.764 54,306 -0.01(-0.24%)
Oct 15, 2019 5.728 5.787 5.728 5.778 116,705 +0.04(+0.76%)
Oct 14, 2019 5.703 5.741 5.703 5.735 105,288 +0.04(+0.66%)
Oct 11, 2019 5.722 5.732 5.691 5.697 102,353 +0.01(+0.22%)
Oct 10, 2019 5.685 5.722 5.685 5.685 131,507 -0.01(-0.11%)
Oct 09, 2019 5.703 5.722 5.685 5.691 142,850 -0.01(-0.22%)
Oct 08, 2019 5.697 5.722 5.685 5.703 120,886 +0.01(+0.11%)
Oct 07, 2019 5.722 5.724 5.685 5.697 136,051 -0.03(-0.54%)
Oct 04, 2019 5.747 5.766 5.710 5.728 109,894 -0.02(-0.33%)
Oct 03, 2019 5.760 5.778 5.710 5.747 132,022 +0.00(+0.00%)
Oct 02, 2019 5.784 5.791 5.735 5.747 56,095 -0.03(-0.54%)
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.