Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 4.924 4.924 4.863 4.869 352,891 -0.05(-1.12%)
Dec 28, 2018 4.845 4.936 4.845 4.924 272,198 +0.08(+1.64%)
Dec 27, 2018 4.833 4.851 4.802 4.845 348,799 +0.00(+0.06%)
Dec 26, 2018 4.769 4.842 4.754 4.842 357,055 +0.09(+1.91%)
Dec 24, 2018 4.757 4.769 4.739 4.751 221,458 -0.01(-0.13%)
Dec 21, 2018 4.757 4.799 4.733 4.757 432,026 -0.01(-0.13%)
Dec 20, 2018 4.860 4.881 4.702 4.763 475,174 -0.11(-2.24%)
Dec 19, 2018 4.927 4.943 4.866 4.872 151,646 -0.06(-1.23%)
Dec 18, 2018 4.908 4.951 4.902 4.933 324,659 +0.03(+0.62%)
Dec 17, 2018 4.969 4.969 4.902 4.902 337,028 -0.08(-1.58%)
Dec 14, 2018 5.036 5.036 4.963 4.981 408,427 -0.06(-1.20%)
Dec 13, 2018 5.054 5.054 4.975 5.042 439,904 -0.01(-0.24%)
Dec 12, 2018 5.054 5.060 5.018 5.054 384,833 +0.02(+0.30%)
Dec 11, 2018 5.063 5.063 5.015 5.039 192,044 +0.02(+0.36%)
Dec 10, 2018 5.021 5.051 4.991 5.021 312,392 +0.01(+0.12%)
Dec 07, 2018 5.027 5.051 5.009 5.015 115,420 -0.01(-0.12%)
Dec 06, 2018 5.033 5.063 5.003 5.021 176,715 -0.04(-0.83%)
Dec 04, 2018 5.069 5.087 5.039 5.063 532,529 -0.01(-0.12%)
Dec 03, 2018 5.069 5.099 5.063 5.069 282,844 +0.04(+0.72%)
Nov 30, 2018 5.045 5.063 5.009 5.033 244,976 -0.02(-0.48%)
Nov 29, 2018 5.057 5.075 5.039 5.057 228,731 -0.01(-0.24%)
Nov 28, 2018 5.057 5.081 5.027 5.069 377,377 +0.02(+0.48%)
Nov 27, 2018 5.051 5.069 5.039 5.045 128,996 -0.02(-0.36%)
Nov 26, 2018 5.081 5.081 5.039 5.063 135,282 +0.02(+0.36%)
Nov 23, 2018 5.033 5.069 5.027 5.045 81,991 +0.00(+0.00%)
Nov 21, 2018 5.045 5.045 5.045 0 -0.02(-0.36%)
Nov 20, 2018 5.075 5.075 5.042 5.063 164,955 -0.02(-0.47%)
Nov 19, 2018 5.087 5.099 5.081 5.087 208,767 -0.03(-0.59%)
Nov 16, 2018 5.159 5.183 5.111 5.117 153,172 -0.05(-0.93%)
Nov 15, 2018 5.159 5.195 5.141 5.165 198,778 -0.01(-0.17%)
Nov 14, 2018 5.192 5.192 5.144 5.174 262,034 -0.01(-0.23%)
Nov 13, 2018 5.210 5.234 5.180 5.186 122,738 -0.01(-0.11%)
Nov 12, 2018 5.270 5.270 5.150 5.192 199,088 -0.05(-0.91%)
Nov 09, 2018 5.270 5.299 5.228 5.240 128,356 -0.04(-0.79%)
Nov 08, 2018 5.329 5.353 5.264 5.281 289,399 -0.05(-0.90%)
Nov 07, 2018 5.264 5.341 5.264 5.329 116,008 +0.06(+1.13%)
Nov 06, 2018 5.299 5.317 5.258 5.270 82,946 -0.03(-0.56%)
Nov 05, 2018 5.264 5.359 5.240 5.299 115,170 +0.05(+0.91%)
Nov 02, 2018 5.293 5.293 5.240 5.252 75,237 -0.01(-0.23%)
Nov 01, 2018 5.228 5.281 5.211 5.263 136,261 +0.05(+0.91%)
Oct 31, 2018 5.222 5.234 5.192 5.216 176,847 +0.01(+0.11%)
Oct 30, 2018 5.204 5.216 5.174 5.210 307,535 +0.01(+0.26%)
Oct 29, 2018 5.210 5.210 5.174 5.196 140,822 +0.02(+0.31%)
Oct 26, 2018 5.186 5.198 5.144 5.180 168,237 -0.01(-0.11%)
Oct 25, 2018 5.240 5.264 5.186 5.186 251,777 -0.08(-1.47%)
Oct 24, 2018 5.281 5.281 5.246 5.264 199,739 +0.01(+0.23%)
Oct 23, 2018 5.234 5.258 5.204 5.252 123,326 +0.01(+0.11%)
Oct 22, 2018 5.275 5.287 5.246 5.246 128,130 -0.03(-0.57%)
Oct 19, 2018 5.299 5.317 5.258 5.275 191,027 -0.01(-0.11%)
Oct 18, 2018 5.335 5.335 5.275 5.281 187,873 -0.02(-0.45%)
Oct 17, 2018 5.287 5.317 5.287 5.305 191,296 +0.01(+0.23%)
Oct 16, 2018 5.275 5.309 5.275 5.293 134,322 +0.03(+0.51%)
Oct 15, 2018 5.225 5.278 5.225 5.267 233,633 +0.05(+0.91%)
Oct 12, 2018 5.261 5.267 5.207 5.219 208,639 +0.01(+0.23%)
Oct 11, 2018 5.201 5.231 5.095 5.207 332,688 -0.02(-0.45%)
Oct 10, 2018 5.302 5.314 5.231 5.231 255,365 -0.07(-1.23%)
Oct 09, 2018 5.361 5.376 5.296 5.296 157,907 -0.07(-1.22%)
Oct 08, 2018 5.409 5.409 5.320 5.361 268,261 -0.03(-0.55%)
Oct 05, 2018 5.379 5.421 5.379 5.391 263,668 -0.04(-0.66%)
Oct 04, 2018 5.456 5.480 5.426 5.426 164,792 -0.05(-0.87%)
Oct 03, 2018 5.509 5.509 5.444 5.474 209,992 -0.03(-0.54%)
Oct 02, 2018 5.503 5.509 5.492 5.503 165,025 +0.01(+0.11%)
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.