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 29, 2018 5.129 5.129 5.129 0 +0.01(+0.21%)
Mar 28, 2018 5.102 5.118 5.074 5.118 123,762 +0.02(+0.43%)
Mar 27, 2018 5.107 5.118 5.085 5.096 134,275 -0.02(-0.43%)
Mar 26, 2018 5.096 5.118 5.085 5.118 100,111 +0.03(+0.54%)
Mar 23, 2018 5.107 5.113 5.080 5.091 190,041 +0.00(+0.00%)
Mar 22, 2018 5.102 5.107 5.074 5.091 150,631 -0.02(-0.43%)
Mar 21, 2018 5.140 5.140 5.085 5.113 322,037 -0.03(-0.53%)
Mar 20, 2018 5.140 5.140 5.129 5.140 113,527 +0.00(+0.00%)
Mar 19, 2018 5.173 5.173 5.113 5.140 133,454 -0.04(-0.84%)
Mar 16, 2018 5.178 5.184 5.162 5.184 116,315 -0.01(-0.21%)
Mar 15, 2018 5.189 5.195 5.173 5.195 140,199 +0.01(+0.11%)
Mar 14, 2018 5.189 5.189 5.162 5.189 120,031 +0.01(+0.21%)
Mar 13, 2018 5.195 5.195 5.164 5.178 135,404 -0.01(-0.16%)
Mar 12, 2018 5.181 5.208 5.165 5.186 291,999 -0.01(-0.10%)
Mar 09, 2018 5.159 5.192 5.159 5.192 219,797 +0.02(+0.31%)
Mar 08, 2018 5.165 5.181 5.147 5.176 150,849 +0.02(+0.32%)
Mar 07, 2018 5.159 5.136 5.159 164,876 +0.01(+0.11%)
Mar 06, 2018 5.154 5.176 5.143 5.154 203,504 +0.01(+0.11%)
Mar 05, 2018 5.132 5.148 5.110 5.148 202,063 +0.02(+0.32%)
Mar 02, 2018 5.170 5.170 5.132 5.132 391,446 -0.05(-1.05%)
Mar 01, 2018 5.181 5.186 5.154 5.186 241,706 +0.01(+0.10%)
Feb 28, 2018 5.165 5.192 5.165 5.181 229,283 +0.01(+0.10%)
Feb 27, 2018 5.176 5.181 5.148 5.176 112,855 -0.02(-0.31%)
Feb 26, 2018 5.186 5.197 5.165 5.192 284,307 +0.00(+0.00%)
Feb 23, 2018 5.170 5.192 5.154 5.192 142,788 +0.01(+0.21%)
Feb 22, 2018 5.143 5.181 5.133 5.181 137,767 +0.04(+0.84%)
Feb 21, 2018 5.138 5.154 5.127 5.138 81,150 +0.01(+0.11%)
Feb 20, 2018 5.143 5.143 5.116 5.132 89,386 -0.02(-0.32%)
Feb 16, 2018 5.148 5.148 5.148 0 +0.02(+0.32%)
Feb 15, 2018 5.132 5.138 5.110 5.132 133,568 +0.00(+0.05%)
Feb 14, 2018 5.113 5.129 5.097 5.129 108,948 +0.01(+0.21%)
Feb 13, 2018 5.119 5.124 5.097 5.119 90,197 +0.00(+0.00%)
Feb 12, 2018 5.086 5.119 5.086 5.119 133,052 +0.03(+0.64%)
Feb 09, 2018 5.119 5.124 5.043 5.086 245,809 -0.04(-0.74%)
Feb 08, 2018 5.183 5.183 5.129 5.124 162,036 -0.05(-0.94%)
Feb 07, 2018 5.119 5.189 5.119 5.173 272,069 +0.04(+0.73%)
Feb 06, 2018 5.043 5.135 5.043 5.135 331,378 +0.08(+1.54%)
Feb 05, 2018 5.199 5.199 5.032 5.057 318,123 -0.14(-2.65%)
Feb 02, 2018 5.216 5.216 5.189 5.194 225,217 -0.06(-1.13%)
Feb 01, 2018 5.216 5.253 5.194 5.253 225,837 +0.03(+0.62%)
Jan 31, 2018 5.221 5.232 5.205 5.221 179,935 +0.01(+0.10%)
Jan 30, 2018 5.243 5.243 5.243 5.216 134,638 -0.04(-0.72%)
Jan 29, 2018 5.264 5.275 5.248 5.253 232,988 -0.02(-0.31%)
Jan 26, 2018 5.269 5.280 5.248 5.269 340,756 +0.00(+0.00%)
Jan 25, 2018 5.280 5.280 5.248 5.269 332,764 -0.01(-0.10%)
Jan 24, 2018 5.275 5.280 5.248 5.275 213,441 +0.01(+0.20%)
Jan 23, 2018 5.259 5.278 5.243 5.264 243,704 +0.01(+0.21%)
Jan 22, 2018 5.226 5.264 5.226 5.253 225,607 +0.01(+0.21%)
Jan 19, 2018 5.237 5.259 5.226 5.243 300,196 -0.02(-0.31%)
Jan 18, 2018 5.291 5.291 5.232 5.259 345,934 -0.02(-0.41%)
Jan 17, 2018 5.296 5.296 5.269 5.280 214,870 +0.00(+0.00%)
Jan 16, 2018 5.302 5.305 5.269 5.280 185,653 -0.01(-0.20%)
Jan 12, 2018 5.291 5.291 5.291 0 +0.01(+0.10%)
Jan 11, 2018 5.259 5.296 5.259 5.286 287,193 +0.02(+0.31%)
Jan 10, 2018 5.286 5.259 5.269 228,242 -0.03(-0.61%)
Jan 09, 2018 5.323 5.323 5.288 5.302 332,599 -0.02(-0.30%)
Jan 08, 2018 5.296 5.329 5.286 5.318 506,644 +0.02(+0.41%)
Jan 05, 2018 5.291 5.302 5.280 5.296 307,091 +0.02(+0.31%)
Jan 04, 2018 5.280 5.291 5.269 5.280 311,627 +0.00(+0.00%)
Jan 03, 2018 5.264 5.286 5.237 5.280 355,867 +0.02(+0.41%)
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.