Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 5.996 6.019 5.977 5.977 149,926 -0.02(-0.32%)
Sep 27, 2019 6.022 6.022 5.964 5.996 127,114 -0.01(-0.22%)
Sep 26, 2019 6.022 6.042 6.009 6.009 84,955 -0.03(-0.54%)
Sep 25, 2019 6.003 6.048 5.996 6.042 118,589 +0.02(+0.32%)
Sep 24, 2019 6.009 6.035 6.003 6.022 100,083 +0.03(+0.43%)
Sep 23, 2019 6.016 6.016 5.951 5.996 127,021 -0.01(-0.22%)
Sep 20, 2019 5.983 6.029 5.983 6.009 100,426 +0.01(+0.22%)
Sep 19, 2019 5.983 6.016 5.983 5.996 108,957 +0.01(+0.11%)
Sep 18, 2019 6.016 6.022 5.957 5.990 89,839 -0.03(-0.43%)
Sep 17, 2019 5.996 6.029 5.990 6.016 57,644 +0.02(+0.41%)
Sep 16, 2019 5.978 6.004 5.953 5.991 76,648 +0.04(+0.65%)
Sep 13, 2019 6.004 6.024 5.946 5.953 157,256 -0.03(-0.43%)
Sep 12, 2019 5.998 6.017 5.953 5.978 109,181 +0.00(+0.00%)
Sep 11, 2019 5.978 5.991 5.966 5.978 79,745 +0.00(+0.00%)
Sep 10, 2019 5.946 5.985 5.927 5.978 98,577 +0.03(+0.43%)
Sep 09, 2019 5.940 5.953 5.921 5.953 97,871 +0.03(+0.54%)
Sep 06, 2019 5.940 5.940 5.895 5.921 156,323 -0.01(-0.22%)
Sep 05, 2019 5.946 5.959 5.927 5.933 96,597 -0.02(-0.32%)
Sep 04, 2019 5.940 5.953 5.921 5.953 98,650 +0.03(+0.43%)
Sep 03, 2019 5.888 5.933 5.888 5.927 104,878 +0.02(+0.33%)
Aug 30, 2019 5.914 5.914 5.895 5.908 55,319 +0.00(+0.00%)
Aug 29, 2019 5.914 5.914 5.895 5.908 51,097 +0.01(+0.22%)
Aug 28, 2019 5.914 5.917 5.888 5.895 168,055 +0.00(+0.00%)
Aug 27, 2019 5.901 5.913 5.873 5.895 102,566 +0.03(+0.44%)
Aug 26, 2019 5.914 5.940 5.856 5.869 162,356 -0.01(-0.22%)
Aug 23, 2019 5.895 5.927 5.843 5.882 142,338 +0.01(+0.11%)
Aug 22, 2019 5.882 5.895 5.843 5.875 60,243 -0.01(-0.11%)
Aug 21, 2019 5.850 5.888 5.830 5.882 67,160 +0.03(+0.55%)
Aug 20, 2019 5.869 5.869 5.837 5.850 91,189 +0.01(+0.22%)
Aug 19, 2019 5.830 5.862 5.830 5.837 66,450 +0.04(+0.64%)
Aug 16, 2019 5.800 5.825 5.787 5.800 82,191 +0.01(+0.21%)
Aug 15, 2019 5.819 5.838 5.787 5.788 83,024 -0.02(-0.32%)
Aug 14, 2019 5.877 5.893 5.787 5.806 183,728 -0.09(-1.52%)
Aug 13, 2019 5.877 5.902 5.854 5.896 105,751 +0.05(+0.87%)
Aug 12, 2019 5.838 5.915 5.838 5.845 166,493 +0.00(+0.00%)
Aug 09, 2019 5.845 5.845 5.832 5.845 70,449 +0.01(+0.22%)
Aug 08, 2019 5.793 5.838 5.793 5.832 144,311 +0.03(+0.55%)
Aug 07, 2019 5.774 5.800 5.762 5.800 193,879 -0.02(-0.33%)
Aug 06, 2019 5.851 5.851 5.787 5.819 246,427 -0.03(-0.55%)
Aug 05, 2019 5.889 5.889 5.800 5.851 315,591 -0.08(-1.29%)
Aug 02, 2019 5.915 5.940 5.883 5.928 190,840 -0.01(-0.11%)
Aug 01, 2019 5.940 5.960 5.921 5.934 287,757 -0.02(-0.32%)
Jul 31, 2019 5.960 5.966 5.939 5.953 205,226 -0.01(-0.21%)
Jul 30, 2019 5.896 5.976 5.889 5.966 202,440 +0.04(+0.76%)
Jul 29, 2019 5.928 5.934 5.870 5.921 233,473 +0.01(+0.11%)
Jul 26, 2019 5.934 5.960 5.908 5.915 197,416 -0.01(-0.11%)
Jul 25, 2019 6.017 6.030 5.921 5.921 261,807 -0.10(-1.70%)
Jul 24, 2019 6.036 6.049 6.011 6.023 135,864 -0.03(-0.42%)
Jul 23, 2019 5.972 6.049 5.963 6.049 165,914 +0.09(+1.50%)
Jul 22, 2019 5.998 5.998 5.935 5.960 161,463 -0.01(-0.21%)
Jul 19, 2019 5.991 6.011 5.960 5.972 170,645 -0.01(-0.21%)
Jul 18, 2019 6.055 6.055 5.979 5.985 283,653 -0.07(-1.16%)
Jul 17, 2019 5.985 6.075 5.960 6.055 200,739 +0.07(+1.17%)
Jul 16, 2019 5.972 5.998 5.953 5.985 246,871 +0.04(+0.64%)
Jul 15, 2019 5.940 5.947 5.915 5.947 214,986 +0.03(+0.51%)
Jul 12, 2019 5.910 5.929 5.891 5.916 206,424 +0.03(+0.43%)
Jul 11, 2019 5.878 5.910 5.859 5.891 235,487 +0.04(+0.76%)
Jul 10, 2019 5.847 5.878 5.834 5.847 126,778 +0.01(+0.11%)
Jul 09, 2019 5.796 5.872 5.783 5.840 239,224 +0.03(+0.55%)
Jul 08, 2019 5.828 5.847 5.796 5.809 239,226 -0.02(-0.34%)
Jul 05, 2019 5.821 5.837 5.821 5.829 147,130 +0.00(+0.02%)
Jul 03, 2019 5.834 5.840 5.809 5.828 166,527 -0.01(-0.11%)
Jul 02, 2019 5.840 5.859 5.802 5.834 244,304 +0.00(+0.00%)
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.