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 (%)
Aug 31, 2018 5.488 5.488 5.488 0 +0.04(+0.65%)
Aug 30, 2018 5.465 5.471 5.453 5.453 170,626 +0.01(+0.11%)
Aug 29, 2018 5.459 5.465 5.447 5.447 181,375 -0.01(-0.22%)
Aug 28, 2018 5.453 5.471 5.453 5.459 112,674 +0.02(+0.32%)
Aug 27, 2018 5.488 5.488 5.430 5.441 177,507 -0.04(-0.75%)
Aug 24, 2018 5.465 5.483 5.459 5.483 90,096 +0.02(+0.45%)
Aug 23, 2018 5.441 5.465 5.424 5.458 80,493 +0.02(+0.41%)
Aug 22, 2018 5.424 5.447 5.418 5.436 180,598 +0.01(+0.27%)
Aug 21, 2018 5.418 5.424 5.406 5.421 147,446 +0.01(+0.27%)
Aug 20, 2018 5.412 5.424 5.388 5.406 192,834 +0.01(+0.11%)
Aug 17, 2018 5.424 5.424 5.394 5.400 236,799 -0.02(-0.43%)
Aug 16, 2018 5.436 5.447 5.424 5.424 72,530 -0.02(-0.38%)
Aug 15, 2018 5.415 5.444 5.415 5.444 158,561 -0.01(-0.11%)
Aug 14, 2018 5.409 5.450 5.403 5.450 91,305 +0.05(+0.87%)
Aug 13, 2018 5.409 5.415 5.380 5.403 123,000 -0.01(-0.11%)
Aug 10, 2018 5.415 5.415 5.398 5.409 110,586 +0.00(+0.00%)
Aug 09, 2018 5.433 5.439 5.409 5.409 125,678 -0.02(-0.43%)
Aug 08, 2018 5.444 5.462 5.427 5.433 133,568 -0.01(-0.21%)
Aug 07, 2018 5.450 5.469 5.444 5.444 146,131 +0.00(+0.00%)
Aug 06, 2018 5.439 5.462 5.439 5.444 46,218 +0.00(+0.05%)
Aug 03, 2018 5.433 5.450 5.433 5.441 87,476 +0.01(+0.16%)
Aug 02, 2018 5.421 5.433 5.403 5.433 84,834 -0.01(-0.11%)
Aug 01, 2018 5.392 5.439 5.392 5.439 181,004 +0.05(+0.98%)
Jul 31, 2018 5.392 5.409 5.386 5.386 128,799 -0.01(-0.11%)
Jul 30, 2018 5.398 5.403 5.386 5.392 110,925 -0.02(-0.32%)
Jul 27, 2018 5.403 5.421 5.398 5.409 109,559 +0.01(+0.22%)
Jul 26, 2018 5.409 5.415 5.386 5.398 141,023 -0.02(-0.32%)
Jul 25, 2018 5.409 5.421 5.403 5.415 124,902 +0.01(+0.11%)
Jul 24, 2018 5.421 5.427 5.403 5.409 191,085 +0.00(+0.00%)
Jul 23, 2018 5.403 5.409 5.392 5.409 125,928 +0.02(+0.33%)
Jul 20, 2018 5.392 5.403 5.386 5.392 108,599 +0.00(+0.00%)
Jul 19, 2018 5.398 5.398 5.380 5.392 74,009 +0.00(+0.00%)
Jul 18, 2018 5.398 5.398 5.380 5.392 194,039 +0.00(+0.00%)
Jul 17, 2018 5.368 5.392 5.368 5.392 104,666 +0.02(+0.44%)
Jul 16, 2018 5.398 5.409 5.357 5.368 209,328 -0.04(-0.70%)
Jul 13, 2018 5.395 5.412 5.392 5.406 112,754 +0.01(+0.11%)
Jul 12, 2018 5.424 5.430 5.401 5.401 75,528 -0.02(-0.32%)
Jul 11, 2018 5.406 5.430 5.401 5.418 187,524 -0.01(-0.11%)
Jul 10, 2018 5.406 5.430 5.401 5.424 97,709 +0.02(+0.43%)
Jul 09, 2018 5.383 5.412 5.377 5.401 117,820 +0.03(+0.54%)
Jul 06, 2018 5.366 5.389 5.366 5.372 199,536 -0.02(-0.32%)
Jul 05, 2018 5.406 5.406 5.383 5.389 71,722 -0.01(-0.11%)
Jul 03, 2018 5.395 5.395 5.395 0 +0.02(+0.43%)
Jul 02, 2018 5.377 5.401 5.366 5.372 146,651 -0.02(-0.32%)
Jun 29, 2018 5.406 5.416 5.377 5.389 175,338 -0.01(-0.21%)
Jun 28, 2018 5.412 5.424 5.383 5.401 72,996 +0.00(+0.00%)
Jun 27, 2018 5.418 5.424 5.395 5.401 69,336 -0.01(-0.21%)
Jun 26, 2018 5.424 5.435 5.401 5.412 88,056 -0.01(-0.11%)
Jun 25, 2018 5.447 5.447 5.401 5.418 132,466 -0.03(-0.53%)
Jun 22, 2018 5.441 5.447 5.431 5.447 95,813 +0.02(+0.43%)
Jun 21, 2018 5.441 5.447 5.424 5.424 79,343 -0.01(-0.21%)
Jun 20, 2018 5.447 5.447 5.424 5.435 127,064 +0.01(+0.11%)
Jun 19, 2018 5.406 5.441 5.406 5.430 101,297 +0.02(+0.32%)
Jun 18, 2018 5.453 5.453 5.406 5.412 156,111 -0.03(-0.64%)
Jun 15, 2018 5.459 5.435 5.447 85,151 +0.01(+0.21%)
Jun 14, 2018 5.470 5.470 5.418 5.435 219,542 -0.01(-0.16%)
Jun 13, 2018 5.438 5.473 5.433 5.444 359,821 +0.01(+0.21%)
Jun 12, 2018 5.433 5.438 5.410 5.433 199,019 +0.00(+0.00%)
Jun 11, 2018 5.444 5.456 5.427 5.433 128,442 -0.01(-0.21%)
Jun 08, 2018 5.438 5.456 5.427 5.444 174,318 +0.00(+0.00%)
Jun 07, 2018 5.438 5.450 5.433 5.444 100,217 +0.01(+0.11%)
Jun 06, 2018 5.421 5.438 94,548 +0.01(+0.11%)
Jun 05, 2018 5.461 5.461 5.410 5.433 235,794 -0.02(-0.32%)
Jun 04, 2018 5.444 5.467 5.444 5.450 139,688 +0.01(+0.11%)
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.