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 (%)
Aug 30, 2019 5.687 5.687 5.668 5.680 57,533 +0.00(+0.00%)
Aug 29, 2019 5.687 5.687 5.668 5.680 53,142 +0.01(+0.22%)
Aug 28, 2019 5.687 5.690 5.662 5.668 174,780 +0.00(+0.00%)
Aug 27, 2019 5.674 5.685 5.647 5.668 106,670 +0.02(+0.44%)
Aug 26, 2019 5.687 5.711 5.631 5.643 168,852 -0.01(-0.22%)
Aug 23, 2019 5.668 5.699 5.618 5.656 148,034 +0.01(+0.11%)
Aug 22, 2019 5.656 5.668 5.618 5.649 62,654 -0.01(-0.11%)
Aug 21, 2019 5.625 5.662 5.606 5.656 69,847 +0.03(+0.55%)
Aug 20, 2019 5.643 5.643 5.612 5.625 94,838 +0.01(+0.22%)
Aug 19, 2019 5.606 5.637 5.606 5.612 69,109 +0.04(+0.64%)
Aug 16, 2019 5.576 5.601 5.564 5.576 85,485 +0.01(+0.21%)
Aug 15, 2019 5.595 5.613 5.564 5.565 86,351 -0.02(-0.32%)
Aug 14, 2019 5.650 5.666 5.564 5.583 191,091 -0.09(-1.52%)
Aug 13, 2019 5.650 5.675 5.629 5.669 109,989 +0.05(+0.87%)
Aug 12, 2019 5.613 5.687 5.613 5.619 173,165 +0.00(+0.00%)
Aug 09, 2019 5.619 5.619 5.607 5.619 73,273 +0.01(+0.22%)
Aug 08, 2019 5.570 5.613 5.570 5.607 150,094 +0.03(+0.55%)
Aug 07, 2019 5.552 5.576 5.540 5.576 201,649 -0.02(-0.33%)
Aug 06, 2019 5.626 5.626 5.564 5.595 256,302 -0.03(-0.55%)
Aug 05, 2019 5.662 5.662 5.576 5.626 328,238 -0.07(-1.29%)
Aug 02, 2019 5.687 5.712 5.656 5.699 198,488 -0.01(-0.11%)
Aug 01, 2019 5.712 5.730 5.693 5.705 299,289 -0.02(-0.32%)
Jul 31, 2019 5.730 5.736 5.710 5.724 213,450 -0.01(-0.21%)
Jul 30, 2019 5.669 5.745 5.662 5.736 210,552 +0.04(+0.76%)
Jul 29, 2019 5.699 5.705 5.644 5.693 242,830 +0.01(+0.11%)
Jul 26, 2019 5.705 5.730 5.681 5.687 205,327 -0.01(-0.11%)
Jul 25, 2019 5.785 5.797 5.693 5.693 272,299 -0.10(-1.70%)
Jul 24, 2019 5.804 5.816 5.779 5.791 141,309 -0.02(-0.42%)
Jul 23, 2019 5.742 5.816 5.733 5.816 172,562 +0.09(+1.50%)
Jul 22, 2019 5.767 5.767 5.706 5.730 167,933 -0.01(-0.21%)
Jul 19, 2019 5.761 5.779 5.730 5.742 177,483 -0.01(-0.21%)
Jul 18, 2019 5.822 5.822 5.748 5.755 295,020 -0.07(-1.16%)
Jul 17, 2019 5.755 5.840 5.730 5.822 208,784 +0.07(+1.17%)
Jul 16, 2019 5.742 5.767 5.724 5.755 256,765 +0.04(+0.64%)
Jul 15, 2019 5.712 5.718 5.687 5.718 223,601 +0.03(+0.52%)
Jul 12, 2019 5.682 5.700 5.664 5.688 214,707 +0.02(+0.43%)
Jul 11, 2019 5.652 5.682 5.633 5.664 244,937 +0.04(+0.76%)
Jul 10, 2019 5.621 5.652 5.609 5.621 131,865 +0.01(+0.11%)
Jul 09, 2019 5.572 5.646 5.560 5.615 248,825 +0.03(+0.55%)
Jul 08, 2019 5.603 5.621 5.572 5.585 248,826 -0.02(-0.34%)
Jul 05, 2019 5.597 5.612 5.597 5.604 153,034 +0.00(+0.02%)
Jul 03, 2019 5.609 5.615 5.585 5.603 173,209 -0.01(-0.11%)
Jul 02, 2019 5.615 5.633 5.578 5.609 254,108 +0.00(+0.00%)
Jul 01, 2019 5.536 5.621 5.505 5.609 431,615 +0.12(+2.22%)
Jun 28, 2019 5.524 5.548 5.487 5.487 278,021 -0.04(-0.66%)
Jun 27, 2019 5.524 5.542 5.511 5.524 199,140 -0.01(-0.22%)
Jun 26, 2019 5.499 5.554 5.487 5.536 224,421 +0.02(+0.33%)
Jun 25, 2019 5.615 5.615 5.483 5.517 440,545 -0.09(-1.63%)
Jun 24, 2019 5.658 5.658 5.597 5.609 134,096 -0.05(-0.86%)
Jun 21, 2019 5.658 5.664 5.627 5.658 101,039 +0.01(+0.22%)
Jun 20, 2019 5.639 5.658 5.627 5.646 169,742 +0.02(+0.33%)
Jun 19, 2019 5.615 5.639 5.609 5.627 104,785 +0.01(+0.22%)
Jun 18, 2019 5.627 5.633 5.591 5.615 189,502 +0.01(+0.22%)
Jun 17, 2019 5.578 5.639 5.566 5.603 157,806 +0.05(+0.86%)
Jun 14, 2019 5.573 5.582 5.549 5.555 102,288 -0.03(-0.54%)
Jun 13, 2019 5.622 5.622 5.573 5.586 149,166 -0.02(-0.32%)
Jun 12, 2019 5.586 5.604 5.519 5.604 271,554 +0.04(+0.65%)
Jun 11, 2019 5.573 5.582 5.531 5.567 152,413 +0.02(+0.44%)
Jun 10, 2019 5.561 5.567 5.519 5.543 151,313 +0.03(+0.55%)
Jun 07, 2019 5.507 5.525 5.495 5.513 89,399 +0.02(+0.33%)
Jun 06, 2019 5.434 5.507 5.434 5.495 85,200 +0.05(+1.00%)
Jun 05, 2019 5.416 5.446 5.401 5.440 64,081 +0.02(+0.45%)
Jun 04, 2019 5.392 5.428 5.374 5.416 136,057 +0.04(+0.79%)
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.