Pioneer High Income Trust (NY: PHT )

6.820 +0.050 (+0.74%)
Streaming Delayed Price Updated: 11:12 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 6.537 6.565 6.493 6.493 234,936 -0.04(-0.66%)
Jun 27, 2019 6.537 6.558 6.522 6.537 168,279 -0.01(-0.22%)
Jun 26, 2019 6.508 6.573 6.493 6.551 189,642 +0.02(+0.33%)
Jun 25, 2019 6.645 6.645 6.488 6.529 372,273 -0.11(-1.63%)
Jun 24, 2019 6.695 6.695 6.623 6.638 113,315 -0.06(-0.86%)
Jun 21, 2019 6.695 6.702 6.659 6.695 85,381 +0.01(+0.22%)
Jun 20, 2019 6.674 6.695 6.659 6.681 143,437 +0.02(+0.33%)
Jun 19, 2019 6.645 6.674 6.638 6.659 88,546 +0.01(+0.22%)
Jun 18, 2019 6.659 6.666 6.616 6.645 160,135 +0.01(+0.22%)
Jun 17, 2019 6.601 6.674 6.587 6.630 133,351 +0.06(+0.85%)
Jun 14, 2019 6.596 6.606 6.567 6.574 86,432 -0.04(-0.54%)
Jun 13, 2019 6.653 6.653 6.596 6.610 126,043 -0.02(-0.32%)
Jun 12, 2019 6.610 6.632 6.531 6.632 229,459 +0.04(+0.65%)
Jun 11, 2019 6.596 6.607 6.546 6.589 128,787 +0.03(+0.44%)
Jun 10, 2019 6.582 6.589 6.531 6.560 127,857 +0.04(+0.55%)
Jun 07, 2019 6.517 6.539 6.503 6.524 75,541 +0.02(+0.33%)
Jun 06, 2019 6.431 6.517 6.431 6.503 71,993 +0.06(+1.00%)
Jun 05, 2019 6.410 6.446 6.392 6.438 54,147 +0.03(+0.45%)
Jun 04, 2019 6.381 6.424 6.360 6.410 114,966 +0.05(+0.79%)
Jun 03, 2019 6.338 6.417 6.329 6.360 125,927 -0.04(-0.56%)
May 31, 2019 6.481 6.497 6.395 6.395 148,010 -0.12(-1.87%)
May 30, 2019 6.539 6.567 6.517 6.517 232,923 +0.00(+0.00%)
May 29, 2019 6.553 6.567 6.496 6.517 96,459 -0.03(-0.44%)
May 28, 2019 6.582 6.582 6.524 6.546 59,035 -0.03(-0.44%)
May 24, 2019 6.553 6.582 6.524 6.574 50,965 +0.05(+0.77%)
May 23, 2019 6.510 6.531 6.482 6.524 53,321 +0.00(+0.00%)
May 22, 2019 6.517 6.560 6.517 6.524 85,251 -0.01(-0.22%)
May 21, 2019 6.481 6.567 6.481 6.539 182,069 +0.04(+0.55%)
May 20, 2019 6.617 6.625 6.496 6.503 133,985 -0.11(-1.73%)
May 17, 2019 6.560 6.632 6.553 6.617 120,642 +0.06(+0.98%)
May 16, 2019 6.539 6.582 6.539 6.553 133,791 +0.01(+0.11%)
May 15, 2019 6.589 6.589 6.503 6.546 307,429 -0.07(-1.11%)
May 14, 2019 6.584 6.676 6.555 6.619 111,748 +0.05(+0.76%)
May 13, 2019 6.584 6.591 6.498 6.569 188,043 -0.03(-0.43%)
May 10, 2019 6.569 6.598 6.567 6.598 75,952 +0.03(+0.43%)
May 09, 2019 6.598 6.598 6.527 6.569 89,872 -0.04(-0.54%)
May 08, 2019 6.598 6.641 6.591 6.605 217,310 +0.03(+0.43%)
May 07, 2019 6.520 6.584 6.505 6.577 166,185 +0.01(+0.11%)
May 06, 2019 6.541 6.569 6.505 6.569 81,867 +0.01(+0.22%)
May 03, 2019 6.562 6.598 6.541 6.555 77,217 +0.01(+0.11%)
May 02, 2019 6.555 6.555 6.484 6.548 187,459 -0.01(-0.11%)
May 01, 2019 6.591 6.626 6.548 6.555 168,148 -0.05(-0.75%)
Apr 30, 2019 6.612 6.641 6.562 6.605 190,677 +0.00(+0.00%)
Apr 29, 2019 6.669 6.669 6.598 6.605 114,997 -0.04(-0.64%)
Apr 26, 2019 6.505 6.676 6.463 6.648 257,674 +0.14(+2.07%)
Apr 25, 2019 6.569 6.569 6.505 6.513 103,998 -0.05(-0.76%)
Apr 24, 2019 6.626 6.631 6.548 6.562 141,493 -0.03(-0.43%)
Apr 23, 2019 6.569 6.598 6.562 6.591 94,170 +0.01(+0.22%)
Apr 22, 2019 6.541 6.577 6.526 6.577 134,678 +0.06(+0.98%)
Apr 18, 2019 6.527 6.527 6.491 6.513 101,269 -0.01(-0.22%)
Apr 17, 2019 6.548 6.548 6.505 6.527 173,750 -0.01(-0.22%)
Apr 16, 2019 6.569 6.582 6.534 6.541 138,817 -0.02(-0.35%)
Apr 15, 2019 6.536 6.564 6.536 6.564 108,952 +0.04(+0.54%)
Apr 12, 2019 6.557 6.557 6.493 6.529 199,202 +0.00(+0.00%)
Apr 11, 2019 6.501 6.529 6.486 6.529 82,854 +0.04(+0.54%)
Apr 10, 2019 6.479 6.508 6.465 6.493 243,242 +0.05(+0.77%)
Apr 09, 2019 6.444 6.486 6.430 6.444 199,872 -0.01(-0.11%)
Apr 08, 2019 6.465 6.472 6.423 6.451 181,887 +0.04(+0.55%)
Apr 05, 2019 6.416 6.451 6.409 6.416 111,502 -0.01(-0.22%)
Apr 04, 2019 6.430 6.437 6.409 6.430 123,565 -0.01(-0.11%)
Apr 03, 2019 6.423 6.472 6.391 6.437 305,397 +0.06(+0.94%)
Apr 02, 2019 6.395 6.395 6.338 6.377 105,386 +0.00(+0.06%)
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.