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 (%)
Mar 31, 2020 4.205 4.316 4.152 4.192 205,992 +0.03(+0.63%)
Mar 30, 2020 4.205 4.205 4.002 4.165 251,166 -0.05(-1.09%)
Mar 27, 2020 4.126 4.250 4.099 4.211 221,167 -0.02(-0.46%)
Mar 26, 2020 4.192 4.296 4.120 4.231 358,892 +0.05(+1.09%)
Mar 25, 2020 3.833 4.231 3.728 4.185 476,307 +0.44(+11.67%)
Mar 24, 2020 3.663 3.846 3.661 3.748 192,488 +0.26(+7.49%)
Mar 23, 2020 3.669 3.768 3.379 3.486 570,044 -0.27(-7.13%)
Mar 20, 2020 3.780 4.028 3.748 3.754 291,929 +0.01(+0.35%)
Mar 19, 2020 3.532 3.852 3.287 3.741 573,854 +0.08(+2.14%)
Mar 18, 2020 4.250 4.316 3.607 3.663 417,722 -0.91(-19.86%)
Mar 17, 2020 4.342 4.572 4.244 4.570 709,432 +0.27(+6.19%)
Mar 16, 2020 4.524 4.569 4.297 4.304 489,846 -0.51(-10.60%)
Mar 13, 2020 4.821 4.916 4.711 4.814 471,967 +0.20(+4.34%)
Mar 12, 2020 4.834 4.834 4.297 4.614 1,341,522 -0.54(-10.53%)
Mar 11, 2020 5.441 5.441 5.112 5.157 249,449 -0.38(-6.88%)
Mar 10, 2020 5.409 5.541 5.351 5.538 589,128 +0.23(+4.26%)
Mar 09, 2020 5.622 5.632 5.234 5.312 537,114 -0.50(-8.57%)
Mar 06, 2020 5.913 5.913 5.751 5.810 200,392 -0.08(-1.43%)
Mar 05, 2020 6.010 6.016 5.868 5.894 226,404 -0.19(-3.18%)
Mar 04, 2020 6.016 6.107 6.016 6.088 178,391 +0.10(+1.73%)
Mar 03, 2020 5.971 6.055 5.842 5.984 310,803 +0.00(+0.00%)
Mar 02, 2020 5.816 6.010 5.777 5.984 212,417 +0.19(+3.35%)
Feb 28, 2020 5.881 5.894 5.777 5.790 280,394 -0.19(-3.24%)
Feb 27, 2020 6.075 6.075 5.913 5.984 256,264 -0.14(-2.32%)
Feb 26, 2020 6.088 6.139 6.081 6.126 129,965 +0.04(+0.64%)
Feb 25, 2020 6.275 6.281 6.068 6.088 229,896 -0.15(-2.38%)
Feb 24, 2020 6.340 6.346 6.217 6.236 186,283 -0.17(-2.60%)
Feb 21, 2020 6.436 6.449 6.398 6.403 212,926 -0.03(-0.52%)
Feb 20, 2020 6.436 6.456 6.411 6.436 120,718 +0.00(+0.00%)
Feb 19, 2020 6.462 6.482 6.411 6.436 165,227 -0.03(-0.40%)
Feb 18, 2020 6.391 6.462 6.378 6.462 234,883 +0.07(+1.09%)
Feb 14, 2020 6.373 6.415 6.357 6.393 144,277 +0.02(+0.30%)
Feb 13, 2020 6.341 6.373 6.339 6.373 140,019 +0.01(+0.20%)
Feb 12, 2020 6.309 6.360 6.309 6.360 167,503 +0.04(+0.61%)
Feb 11, 2020 6.309 6.341 6.245 6.322 234,901 +0.02(+0.31%)
Feb 10, 2020 6.283 6.309 6.238 6.303 142,945 +0.03(+0.41%)
Feb 07, 2020 6.258 6.313 6.258 6.277 130,410 +0.00(+0.00%)
Feb 06, 2020 6.219 6.277 6.206 6.277 250,170 +0.08(+1.24%)
Feb 05, 2020 6.348 6.373 6.161 6.200 565,070 -0.12(-1.93%)
Feb 04, 2020 6.303 6.348 6.303 6.322 193,836 +0.05(+0.82%)
Feb 03, 2020 6.271 6.290 6.264 6.271 155,166 +0.00(+0.00%)
Jan 31, 2020 6.264 6.303 6.219 6.271 270,169 +0.00(+0.00%)
Jan 30, 2020 6.161 6.290 6.136 6.271 324,510 +0.09(+1.45%)
Jan 29, 2020 6.155 6.200 6.155 6.181 93,294 +0.04(+0.63%)
Jan 28, 2020 6.117 6.161 6.113 6.142 128,808 +0.03(+0.42%)
Jan 27, 2020 6.219 6.219 6.097 6.117 265,137 -0.13(-2.06%)
Jan 24, 2020 6.251 6.277 6.213 6.245 157,832 +0.00(+0.00%)
Jan 23, 2020 6.245 6.277 6.219 6.245 119,454 +0.00(+0.00%)
Jan 22, 2020 6.206 6.245 6.200 6.245 84,995 +0.04(+0.72%)
Jan 21, 2020 6.181 6.213 6.169 6.200 140,550 +0.01(+0.21%)
Jan 17, 2020 6.238 6.251 6.168 6.187 107,039 -0.06(-1.03%)
Jan 16, 2020 6.232 6.258 6.232 6.251 103,836 +0.05(+0.83%)
Jan 15, 2020 6.194 6.248 6.171 6.200 99,076 +0.01(+0.10%)
Jan 14, 2020 6.155 6.200 6.155 6.194 128,632 +0.04(+0.57%)
Jan 13, 2020 6.117 6.168 6.097 6.158 113,695 +0.04(+0.68%)
Jan 10, 2020 6.072 6.123 6.072 6.117 124,801 +0.04(+0.63%)
Jan 09, 2020 6.091 6.129 6.078 6.078 183,087 -0.02(-0.32%)
Jan 08, 2020 6.097 6.149 6.088 6.097 187,721 +0.00(+0.00%)
Jan 07, 2020 6.046 6.110 6.033 6.097 145,433 +0.04(+0.74%)
Jan 06, 2020 6.014 6.052 6.002 6.052 168,804 +0.03(+0.48%)
Jan 03, 2020 6.052 6.052 5.982 6.023 314,107 -0.05(-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.