Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 5.477 5.490 5.404 5.404 175,163 -0.10(-1.87%)
May 30, 2019 5.525 5.549 5.507 5.507 275,654 +0.00(+0.00%)
May 29, 2019 5.537 5.549 5.489 5.507 114,155 -0.02(-0.44%)
May 28, 2019 5.561 5.561 5.513 5.531 69,865 -0.02(-0.44%)
May 24, 2019 5.537 5.561 5.513 5.555 60,315 +0.04(+0.77%)
May 23, 2019 5.501 5.519 5.477 5.513 63,103 +0.00(+0.00%)
May 22, 2019 5.507 5.543 5.507 5.513 100,890 -0.01(-0.22%)
May 21, 2019 5.477 5.549 5.477 5.525 215,470 +0.03(+0.55%)
May 20, 2019 5.592 5.598 5.489 5.495 158,565 -0.10(-1.73%)
May 17, 2019 5.543 5.604 5.537 5.592 142,774 +0.05(+0.98%)
May 16, 2019 5.525 5.561 5.525 5.537 158,336 +0.01(+0.11%)
May 15, 2019 5.567 5.567 5.495 5.531 363,829 -0.06(-1.10%)
May 14, 2019 5.563 5.641 5.539 5.593 132,255 +0.04(+0.76%)
May 13, 2019 5.563 5.569 5.491 5.551 222,552 -0.02(-0.43%)
May 10, 2019 5.551 5.575 5.548 5.575 89,890 +0.02(+0.43%)
May 09, 2019 5.575 5.575 5.515 5.551 106,365 -0.03(-0.54%)
May 08, 2019 5.575 5.611 5.569 5.581 257,190 +0.02(+0.43%)
May 07, 2019 5.509 5.563 5.497 5.557 196,684 +0.01(+0.11%)
May 06, 2019 5.527 5.551 5.497 5.551 96,892 +0.01(+0.22%)
May 03, 2019 5.545 5.575 5.527 5.539 91,388 +0.01(+0.11%)
May 02, 2019 5.539 5.539 5.479 5.533 221,862 -0.01(-0.11%)
May 01, 2019 5.569 5.599 5.533 5.539 199,006 -0.04(-0.75%)
Apr 30, 2019 5.587 5.611 5.545 5.581 225,670 +0.00(+0.00%)
Apr 29, 2019 5.635 5.635 5.575 5.581 136,101 -0.04(-0.64%)
Apr 26, 2019 5.497 5.641 5.461 5.617 304,962 +0.11(+2.07%)
Apr 25, 2019 5.551 5.551 5.497 5.503 123,083 -0.04(-0.76%)
Apr 24, 2019 5.599 5.603 5.533 5.545 167,459 -0.02(-0.43%)
Apr 23, 2019 5.551 5.575 5.545 5.569 111,452 +0.01(+0.22%)
Apr 22, 2019 5.527 5.557 5.514 5.557 159,394 +0.05(+0.98%)
Apr 18, 2019 5.515 5.515 5.485 5.503 119,854 -0.01(-0.22%)
Apr 17, 2019 5.533 5.533 5.496 5.515 205,636 -0.01(-0.22%)
Apr 16, 2019 5.551 5.562 5.521 5.527 164,293 -0.02(-0.35%)
Apr 15, 2019 5.522 5.546 5.522 5.546 128,954 +0.03(+0.54%)
Apr 12, 2019 5.540 5.540 5.486 5.516 235,772 +0.00(+0.00%)
Apr 11, 2019 5.492 5.516 5.480 5.516 98,065 +0.03(+0.54%)
Apr 10, 2019 5.474 5.498 5.462 5.486 287,897 +0.04(+0.77%)
Apr 09, 2019 5.445 5.480 5.433 5.445 236,566 -0.01(-0.11%)
Apr 08, 2019 5.462 5.468 5.427 5.451 215,279 +0.03(+0.55%)
Apr 05, 2019 5.421 5.451 5.415 5.421 131,972 -0.01(-0.22%)
Apr 04, 2019 5.433 5.439 5.415 5.433 146,249 -0.01(-0.11%)
Apr 03, 2019 5.427 5.468 5.400 5.439 361,463 +0.05(+0.94%)
Apr 02, 2019 5.403 5.403 5.355 5.388 124,733 +0.00(+0.06%)
Apr 01, 2019 5.361 5.385 5.349 5.385 258,139 +0.05(+0.89%)
Mar 29, 2019 5.349 5.361 5.337 5.337 145,052 +0.00(+0.00%)
Mar 28, 2019 5.337 5.349 5.314 5.337 131,345 +0.00(+0.00%)
Mar 27, 2019 5.313 5.337 5.295 5.337 177,247 +0.04(+0.67%)
Mar 26, 2019 5.307 5.343 5.295 5.301 175,503 -0.01(-0.22%)
Mar 25, 2019 5.367 5.373 5.310 5.313 278,750 -0.05(-1.00%)
Mar 22, 2019 5.343 5.387 5.336 5.367 324,816 +0.02(+0.45%)
Mar 21, 2019 5.319 5.367 5.319 5.343 217,694 +0.01(+0.22%)
Mar 20, 2019 5.331 5.331 5.313 5.331 96,022 +0.00(+0.00%)
Mar 19, 2019 5.278 5.337 5.278 5.331 122,107 +0.05(+1.02%)
Mar 18, 2019 5.284 5.284 5.248 5.278 176,973 +0.01(+0.20%)
Mar 15, 2019 5.308 5.314 5.255 5.267 251,951 -0.02(-0.45%)
Mar 14, 2019 5.296 5.296 5.273 5.291 148,494 +0.00(+0.00%)
Mar 13, 2019 5.291 5.302 5.273 5.291 187,057 +0.03(+0.56%)
Mar 12, 2019 5.273 5.292 5.261 5.261 207,784 -0.01(-0.22%)
Mar 11, 2019 5.261 5.308 5.254 5.273 252,412 +0.01(+0.22%)
Mar 08, 2019 5.231 5.261 5.208 5.261 176,585 +0.02(+0.45%)
Mar 07, 2019 5.255 5.261 5.220 5.237 168,097 -0.02(-0.34%)
Mar 06, 2019 5.261 5.267 5.243 5.255 131,173 +0.00(+0.00%)
Mar 05, 2019 5.255 5.261 5.243 5.255 139,712 +0.01(+0.23%)
Mar 04, 2019 5.249 5.267 5.237 5.243 225,725 -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.