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 (%)
Jun 30, 2020 4.966 5.013 4.932 5.000 212,582 +0.06(+1.22%)
Jun 29, 2020 4.973 4.973 4.912 4.939 108,267 -0.01(-0.27%)
Jun 26, 2020 5.000 5.013 4.926 4.953 174,406 -0.07(-1.34%)
Jun 25, 2020 5.013 5.020 4.993 5.020 86,149 -0.01(-0.27%)
Jun 24, 2020 5.040 5.047 5.000 5.033 197,549 -0.01(-0.13%)
Jun 23, 2020 5.053 5.067 5.022 5.040 207,290 +0.01(+0.27%)
Jun 22, 2020 5.013 5.047 5.000 5.027 129,222 +0.01(+0.27%)
Jun 19, 2020 5.053 5.060 5.006 5.013 152,531 -0.03(-0.53%)
Jun 18, 2020 5.060 5.060 5.020 5.040 94,057 -0.02(-0.40%)
Jun 17, 2020 5.094 5.107 5.053 5.060 117,413 -0.02(-0.40%)
Jun 16, 2020 5.074 5.094 5.027 5.080 226,848 +0.10(+2.00%)
Jun 15, 2020 4.948 5.021 4.925 4.981 207,381 -0.01(-0.27%)
Jun 12, 2020 5.047 5.061 4.948 4.994 165,494 +0.05(+0.94%)
Jun 11, 2020 5.101 5.101 4.908 4.948 254,228 -0.23(-4.38%)
Jun 10, 2020 5.161 5.182 5.127 5.174 145,232 +0.03(+0.52%)
Jun 09, 2020 5.134 5.147 5.107 5.147 135,733 +0.03(+0.52%)
Jun 08, 2020 5.087 5.134 5.087 5.121 250,673 +0.03(+0.65%)
Jun 05, 2020 5.061 5.127 5.061 5.087 275,122 +0.06(+1.19%)
Jun 04, 2020 5.054 5.061 5.014 5.027 277,806 -0.03(-0.66%)
Jun 03, 2020 5.021 5.094 5.021 5.061 660,707 +0.05(+1.06%)
Jun 02, 2020 4.928 5.027 4.928 5.007 294,843 +0.07(+1.48%)
Jun 01, 2020 4.848 4.948 4.848 4.934 291,883 +0.06(+1.23%)
May 29, 2020 4.861 4.879 4.828 4.874 214,301 +0.02(+0.41%)
May 28, 2020 4.788 4.861 4.754 4.854 353,756 +0.06(+1.25%)
May 27, 2020 4.708 4.794 4.708 4.794 498,060 +0.09(+1.84%)
May 26, 2020 4.681 4.741 4.681 4.708 235,624 +0.05(+1.00%)
May 22, 2020 4.621 4.661 4.621 4.661 135,909 +0.05(+1.16%)
May 21, 2020 4.608 4.628 4.588 4.608 274,928 -0.00(-0.01%)
May 20, 2020 4.588 4.635 4.575 4.609 120,397 +0.05(+1.04%)
May 19, 2020 4.548 4.595 4.521 4.561 171,818 +0.02(+0.44%)
May 18, 2020 4.495 4.555 4.481 4.541 128,948 +0.11(+2.53%)
May 15, 2020 4.390 4.456 4.390 4.429 139,877 -0.03(-0.59%)
May 14, 2020 4.462 4.469 4.377 4.456 267,321 -0.08(-1.74%)
May 13, 2020 4.561 4.561 4.495 4.535 174,172 -0.01(-0.29%)
May 12, 2020 4.574 4.588 4.542 4.548 93,828 -0.01(-0.29%)
May 11, 2020 4.555 4.588 4.528 4.561 165,201 -0.03(-0.57%)
May 08, 2020 4.542 4.588 4.509 4.588 163,544 +0.07(+1.61%)
May 07, 2020 4.528 4.555 4.489 4.515 134,668 +0.04(+0.88%)
May 06, 2020 4.515 4.522 4.469 4.476 193,483 -0.01(-0.29%)
May 05, 2020 4.482 4.509 4.456 4.489 133,405 +0.03(+0.59%)
May 04, 2020 4.364 4.469 4.364 4.462 160,073 +0.05(+1.04%)
May 01, 2020 4.410 4.456 4.397 4.416 192,218 -0.09(-1.90%)
Apr 30, 2020 4.515 4.528 4.476 4.502 186,975 -0.01(-0.29%)
Apr 29, 2020 4.390 4.522 4.390 4.515 356,573 +0.15(+3.47%)
Apr 28, 2020 4.416 4.433 4.357 4.364 312,716 -0.02(-0.45%)
Apr 27, 2020 4.469 4.522 4.377 4.383 437,083 -0.08(-1.77%)
Apr 24, 2020 4.528 4.528 4.429 4.462 125,161 -0.01(-0.29%)
Apr 23, 2020 4.528 4.568 4.476 4.476 109,207 -0.06(-1.31%)
Apr 22, 2020 4.502 4.574 4.469 4.535 323,773 +0.09(+1.93%)
Apr 21, 2020 4.429 4.489 4.377 4.449 382,614 -0.01(-0.15%)
Apr 20, 2020 4.482 4.508 4.449 4.456 185,562 -0.04(-0.88%)
Apr 17, 2020 4.548 4.561 4.482 4.495 194,190 +0.05(+1.19%)
Apr 16, 2020 4.502 4.515 4.397 4.443 116,429 -0.07(-1.46%)
Apr 15, 2020 4.542 4.542 4.423 4.509 191,659 -0.08(-1.75%)
Apr 14, 2020 4.556 4.615 4.537 4.589 275,787 +0.12(+2.78%)
Apr 13, 2020 4.556 4.556 4.367 4.465 247,345 -0.08(-1.72%)
Apr 09, 2020 4.478 4.695 4.478 4.543 325,688 +0.23(+5.30%)
Apr 08, 2020 4.152 4.328 4.152 4.315 220,276 +0.18(+4.42%)
Apr 07, 2020 4.230 4.230 4.008 4.132 412,069 +0.16(+3.94%)
Apr 06, 2020 3.949 4.045 3.949 3.975 249,372 +0.10(+2.53%)
Apr 03, 2020 4.054 4.099 3.851 3.877 265,483 -0.19(-4.65%)
Apr 02, 2020 4.015 4.191 3.982 4.067 236,870 -0.01(-0.16%)
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.