Pioneer High Income Trust (NY: PHT )

9.950 USD -0.100 (-1.00%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 9.520 9.540 9.442 9.540 110,300 +0.05(+0.53%)
Dec 30, 2019 9.420 9.680 9.361 9.490 259,945 +0.06(+0.64%)
Dec 27, 2019 9.430 9.440 9.392 9.430 83,500 -0.07(-0.74%)
Dec 26, 2019 9.470 9.500 9.465 9.500 129,461 +0.03(+0.32%)
Dec 24, 2019 9.490 9.500 9.460 9.470 128,900 +0.01(+0.11%)
Dec 23, 2019 9.440 9.480 9.417 9.460 165,982 +0.02(+0.21%)
Dec 20, 2019 9.350 9.440 9.350 9.440 268,600 +0.06(+0.64%)
Dec 19, 2019 9.310 9.390 9.300 9.380 199,469 +0.08(+0.86%)
Dec 18, 2019 9.290 9.310 9.280 9.300 94,190 +0.03(+0.32%)
Dec 17, 2019 9.300 9.300 9.260 9.270 118,448 +0.01(+0.15%)
Dec 16, 2019 9.230 9.272 9.210 9.256 67,745 +0.05(+0.50%)
Dec 13, 2019 9.200 9.223 9.190 9.210 88,100 +0.02(+0.22%)
Dec 12, 2019 9.200 9.231 9.190 9.190 88,110 -0.07(-0.76%)
Dec 11, 2019 9.250 9.280 9.210 9.260 115,668 +0.03(+0.33%)
Dec 10, 2019 9.200 9.240 9.190 9.230 135,260 +0.02(+0.22%)
Dec 09, 2019 9.210 9.250 9.190 9.210 119,034 +0.01(+0.11%)
Dec 06, 2019 9.220 9.250 9.200 9.200 174,900 -0.01(-0.11%)
Dec 05, 2019 9.200 9.260 9.180 9.210 182,928 -0.02(-0.22%)
Dec 04, 2019 9.260 9.280 9.220 9.230 188,297 -0.03(-0.32%)
Dec 03, 2019 9.250 9.285 9.200 9.260 188,921 -0.04(-0.43%)
Dec 02, 2019 9.340 9.350 9.250 9.300 79,550 -0.06(-0.64%)
Nov 29, 2019 9.330 9.362 9.300 9.360 32,100 +0.03(+0.32%)
Nov 27, 2019 9.310 9.340 9.250 9.330 91,600 +0.00(+0.00%)
Nov 26, 2019 9.310 9.340 9.300 9.330 156,547 +0.02(+0.21%)
Nov 25, 2019 9.330 9.370 9.300 9.310 80,772 -0.03(-0.32%)
Nov 22, 2019 9.370 9.450 9.340 9.340 119,400 +0.01(+0.11%)
Nov 21, 2019 9.350 9.410 9.300 9.330 53,203 -0.01(-0.11%)
Nov 20, 2019 9.330 9.360 9.290 9.340 47,832 +0.03(+0.32%)
Nov 19, 2019 9.410 9.435 9.300 9.310 80,823 -0.09(-0.96%)
Nov 18, 2019 9.460 9.460 9.400 9.400 71,156 -0.18(-1.88%)
Nov 15, 2019 9.570 9.585 9.530 9.580 90,700 +0.04(+0.42%)
Nov 14, 2019 9.400 9.550 9.390 9.540 110,847 +0.15(+1.60%)
Nov 13, 2019 9.460 9.460 9.380 9.390 47,700 -0.05(-0.53%)
Nov 12, 2019 9.450 9.520 9.415 9.440 53,974 +0.03(+0.32%)
Nov 11, 2019 9.500 9.530 9.410 9.410 47,077 -0.07(-0.74%)
Nov 08, 2019 9.510 9.540 9.440 9.480 77,400 -0.01(-0.11%)
Nov 07, 2019 9.430 9.530 9.430 9.490 80,910 +0.07(+0.74%)
Nov 06, 2019 9.430 9.450 9.420 9.420 62,398 +0.02(+0.21%)
Nov 05, 2019 9.430 9.450 9.380 9.400 55,648 +0.00(+0.00%)
Nov 04, 2019 9.480 9.500 9.350 9.400 111,634 -0.09(-0.95%)
Nov 01, 2019 9.480 9.500 9.410 9.490 84,300 +0.04(+0.42%)
Oct 31, 2019 9.440 9.470 9.420 9.450 80,549 +0.06(+0.64%)
Oct 30, 2019 9.370 9.415 9.340 9.390 48,333 +0.03(+0.32%)
Oct 29, 2019 9.460 9.470 9.360 9.360 108,444 -0.08(-0.85%)
Oct 28, 2019 9.460 9.470 9.430 9.440 109,614 +0.02(+0.21%)
Oct 25, 2019 9.400 9.460 9.380 9.420 109,300 +0.04(+0.43%)
Oct 24, 2019 9.300 9.390 9.280 9.380 130,650 +0.10(+1.08%)
Oct 23, 2019 9.280 9.300 9.250 9.280 52,881 +0.01(+0.11%)
Oct 22, 2019 9.240 9.270 9.200 9.270 53,355 +0.02(+0.22%)
Oct 21, 2019 9.250 9.296 9.200 9.250 64,452 +0.03(+0.33%)
Oct 18, 2019 9.250 9.290 9.220 9.220 86,500 -0.05(-0.54%)
Oct 17, 2019 9.190 9.300 9.170 9.270 83,338 +0.09(+0.98%)
Oct 16, 2019 9.190 9.200 9.168 9.180 34,101 -0.09(-0.97%)
Oct 15, 2019 9.190 9.284 9.190 9.270 72,746 +0.07(+0.76%)
Oct 14, 2019 9.150 9.210 9.150 9.200 65,629 +0.06(+0.66%)
Oct 11, 2019 9.180 9.195 9.130 9.140 63,800 +0.02(+0.22%)
Oct 10, 2019 9.120 9.180 9.120 9.120 81,972 -0.01(-0.11%)
Oct 09, 2019 9.150 9.180 9.120 9.130 89,043 -0.02(-0.22%)
Oct 08, 2019 9.140 9.180 9.120 9.150 75,352 +0.01(+0.11%)
Oct 07, 2019 9.180 9.183 9.120 9.140 84,805 -0.05(-0.54%)
Oct 04, 2019 9.220 9.250 9.160 9.190 68,500 -0.03(-0.33%)
Oct 03, 2019 9.240 9.270 9.160 9.220 82,293 +0.00(+0.00%)
Oct 02, 2019 9.280 9.290 9.200 9.220 34,966 -0.05(-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.