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 (%)
Sep 30, 2020 5.564 5.605 5.488 5.488 274,977 -0.04(-0.75%)
Sep 29, 2020 5.509 5.536 5.495 5.529 147,032 +0.00(+0.00%)
Sep 28, 2020 5.488 5.536 5.480 5.529 76,469 +0.08(+1.52%)
Sep 25, 2020 5.488 5.495 5.419 5.446 81,516 -0.03(-0.63%)
Sep 24, 2020 5.474 5.509 5.440 5.481 156,508 +0.01(+0.25%)
Sep 23, 2020 5.626 5.626 5.467 5.467 95,965 -0.14(-2.46%)
Sep 22, 2020 5.640 5.643 5.591 5.605 77,397 -0.01(-0.25%)
Sep 21, 2020 5.633 5.640 5.543 5.619 158,679 -0.06(-1.09%)
Sep 18, 2020 5.681 6.232 5.646 5.681 223,664 +0.01(+0.24%)
Sep 17, 2020 5.667 5.695 5.646 5.667 183,101 -0.02(-0.36%)
Sep 16, 2020 5.681 5.688 5.660 5.688 113,487 +0.03(+0.49%)
Sep 15, 2020 5.640 5.688 5.633 5.660 169,580 +0.05(+0.96%)
Sep 14, 2020 5.600 5.627 5.559 5.606 218,151 +0.01(+0.24%)
Sep 11, 2020 5.572 5.593 5.545 5.593 111,304 +0.05(+0.99%)
Sep 10, 2020 5.600 5.606 5.538 5.538 189,766 -0.02(-0.37%)
Sep 09, 2020 5.470 5.559 5.463 5.559 104,285 +0.10(+1.75%)
Sep 08, 2020 5.449 5.470 5.401 5.463 93,111 -0.03(-0.62%)
Sep 04, 2020 5.511 5.526 5.422 5.497 182,533 -0.02(-0.37%)
Sep 03, 2020 5.565 5.579 5.511 5.518 134,658 -0.07(-1.22%)
Sep 02, 2020 5.565 5.606 5.559 5.586 116,043 +0.00(+0.00%)
Sep 01, 2020 5.545 5.586 5.524 5.586 144,991 +0.02(+0.37%)
Aug 31, 2020 5.524 5.565 5.504 5.565 108,989 +0.04(+0.74%)
Aug 28, 2020 5.497 5.538 5.490 5.524 87,025 +0.03(+0.50%)
Aug 27, 2020 5.497 5.552 5.477 5.497 180,183 -0.04(-0.74%)
Aug 26, 2020 5.552 5.565 5.518 5.538 81,357 -0.01(-0.25%)
Aug 25, 2020 5.572 5.572 5.533 5.552 94,749 +0.01(+0.12%)
Aug 24, 2020 5.531 5.593 5.511 5.545 124,158 +0.01(+0.25%)
Aug 21, 2020 5.552 5.552 5.504 5.531 92,583 -0.02(-0.37%)
Aug 20, 2020 5.524 5.565 5.504 5.552 199,254 +0.03(+0.50%)
Aug 19, 2020 5.538 5.545 5.497 5.524 151,007 -0.01(-0.12%)
Aug 18, 2020 5.524 5.545 5.497 5.531 85,580 +0.01(+0.10%)
Aug 17, 2020 5.546 5.546 5.492 5.526 166,703 +0.03(+0.49%)
Aug 14, 2020 5.492 5.505 5.471 5.499 81,267 -0.01(-0.25%)
Aug 13, 2020 5.458 5.512 5.445 5.512 145,543 +0.06(+1.12%)
Aug 12, 2020 5.438 5.458 5.431 5.451 64,294 +0.03(+0.50%)
Aug 11, 2020 5.458 5.471 5.421 5.424 160,854 +0.01(+0.13%)
Aug 10, 2020 5.417 5.458 5.410 5.417 69,468 +0.01(+0.13%)
Aug 07, 2020 5.404 5.431 5.404 5.410 63,273 +0.01(+0.13%)
Aug 06, 2020 5.404 5.444 5.404 5.404 133,556 +0.00(+0.00%)
Aug 05, 2020 5.404 5.404 5.363 5.404 148,677 +0.05(+1.01%)
Aug 04, 2020 5.322 5.349 5.309 5.349 103,251 +0.05(+0.90%)
Aug 03, 2020 5.288 5.336 5.282 5.302 127,220 +0.01(+0.26%)
Jul 31, 2020 5.295 5.302 5.263 5.288 143,951 +0.03(+0.52%)
Jul 30, 2020 5.255 5.282 5.251 5.261 86,217 -0.03(-0.64%)
Jul 29, 2020 5.214 5.295 5.214 5.295 102,024 +0.09(+1.69%)
Jul 28, 2020 5.166 5.207 5.166 5.207 136,282 +0.02(+0.39%)
Jul 27, 2020 5.187 5.200 5.166 5.187 137,606 +0.00(+0.00%)
Jul 24, 2020 5.180 5.187 5.160 5.187 99,114 +0.01(+0.13%)
Jul 23, 2020 5.180 5.187 5.160 5.180 123,645 +0.01(+0.13%)
Jul 22, 2020 5.194 5.214 5.173 5.173 105,016 -0.03(-0.52%)
Jul 21, 2020 5.214 5.214 5.187 5.200 88,517 +0.01(+0.26%)
Jul 20, 2020 5.187 5.194 5.153 5.187 227,218 +0.03(+0.63%)
Jul 17, 2020 5.141 5.174 5.141 5.154 210,120 +0.02(+0.39%)
Jul 16, 2020 5.094 5.141 5.080 5.134 66,451 +0.03(+0.66%)
Jul 15, 2020 5.047 5.114 5.047 5.100 58,731 +0.05(+1.07%)
Jul 14, 2020 5.020 5.060 5.020 5.047 65,452 +0.01(+0.27%)
Jul 13, 2020 5.174 5.174 5.006 5.033 311,922 -0.12(-2.35%)
Jul 10, 2020 5.134 5.154 5.074 5.154 71,875 +0.03(+0.66%)
Jul 09, 2020 5.181 5.181 5.094 5.121 85,601 -0.04(-0.78%)
Jul 08, 2020 5.147 5.174 5.134 5.161 104,140 +0.04(+0.79%)
Jul 07, 2020 5.127 5.147 5.100 5.121 127,626 +0.01(+0.13%)
Jul 06, 2020 5.168 5.168 5.094 5.114 125,937 +0.01(+0.26%)
Jul 02, 2020 5.100 5.134 5.080 5.100 270,240 +0.05(+1.07%)
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.