Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 5.016 5.039 5.010 5.039 255,366 +0.02(+0.47%)
Jan 30, 2019 4.998 5.016 4.986 5.016 196,001 +0.03(+0.59%)
Jan 29, 2019 4.986 4.989 4.977 4.986 183,867 +0.00(+0.00%)
Jan 28, 2019 4.975 4.998 4.968 4.986 100,886 +0.01(+0.12%)
Jan 25, 2019 4.981 4.986 4.975 4.981 127,015 +0.01(+0.24%)
Jan 24, 2019 4.969 4.981 4.957 4.969 117,778 +0.00(+0.00%)
Jan 23, 2019 4.975 4.986 4.963 4.969 122,881 -0.01(-0.12%)
Jan 22, 2019 4.998 4.998 4.963 4.975 270,479 -0.02(-0.47%)
Jan 18, 2019 4.992 5.004 4.975 4.998 162,940 +0.02(+0.35%)
Jan 17, 2019 4.939 4.981 4.916 4.981 196,171 +0.04(+0.71%)
Jan 16, 2019 4.945 4.960 4.910 4.945 340,519 +0.00(+0.00%)
Jan 15, 2019 4.922 4.954 4.916 4.945 279,182 +0.03(+0.60%)
Jan 14, 2019 4.969 4.975 4.916 4.916 202,427 -0.07(-1.41%)
Jan 11, 2019 4.986 4.992 4.963 4.986 77,298 +0.00(+0.00%)
Jan 10, 2019 4.951 5.004 4.945 4.986 233,901 +0.04(+0.83%)
Jan 09, 2019 4.992 4.992 4.945 4.945 191,884 -0.02(-0.36%)
Jan 08, 2019 4.975 4.975 4.934 4.963 123,797 +0.04(+0.84%)
Jan 07, 2019 4.869 4.934 4.840 4.922 281,626 +0.09(+1.82%)
Jan 04, 2019 4.752 4.834 4.752 4.834 250,454 +0.09(+1.86%)
Jan 03, 2019 4.722 4.757 4.717 4.746 207,713 +0.02(+0.37%)
Jan 02, 2019 4.658 4.740 4.658 4.728 174,724 +0.05(+1.00%)
Dec 31, 2018 4.734 4.734 4.675 4.681 367,083 -0.05(-1.12%)
Dec 28, 2018 4.658 4.746 4.658 4.734 283,144 +0.08(+1.64%)
Dec 27, 2018 4.646 4.663 4.616 4.658 362,827 +0.00(+0.06%)
Dec 26, 2018 4.585 4.655 4.570 4.655 371,414 +0.09(+1.91%)
Dec 24, 2018 4.573 4.585 4.556 4.567 230,365 -0.01(-0.13%)
Dec 21, 2018 4.573 4.614 4.550 4.573 449,400 -0.01(-0.13%)
Dec 20, 2018 4.672 4.692 4.521 4.579 494,284 -0.10(-2.24%)
Dec 19, 2018 4.736 4.752 4.678 4.684 157,745 -0.06(-1.23%)
Dec 18, 2018 4.719 4.759 4.713 4.742 337,716 +0.03(+0.62%)
Dec 17, 2018 4.777 4.777 4.713 4.713 350,582 -0.08(-1.58%)
Dec 14, 2018 4.841 4.841 4.771 4.789 424,853 -0.06(-1.20%)
Dec 13, 2018 4.859 4.859 4.783 4.847 457,595 -0.01(-0.24%)
Dec 12, 2018 4.859 4.864 4.824 4.859 400,309 +0.01(+0.30%)
Dec 11, 2018 4.867 4.867 4.821 4.844 199,768 +0.02(+0.36%)
Dec 10, 2018 4.827 4.856 4.798 4.827 324,956 +0.01(+0.12%)
Dec 07, 2018 4.832 4.856 4.815 4.821 120,061 -0.01(-0.12%)
Dec 06, 2018 4.838 4.867 4.809 4.827 183,822 -0.04(-0.83%)
Dec 04, 2018 4.873 4.890 4.844 4.867 553,945 -0.01(-0.12%)
Dec 03, 2018 4.873 4.902 4.867 4.873 294,219 +0.03(+0.72%)
Nov 30, 2018 4.850 4.867 4.815 4.838 254,828 -0.02(-0.48%)
Nov 29, 2018 4.861 4.879 4.844 4.861 237,930 -0.01(-0.24%)
Nov 28, 2018 4.861 4.884 4.832 4.873 392,553 +0.02(+0.48%)
Nov 27, 2018 4.856 4.873 4.844 4.850 134,183 -0.02(-0.36%)
Nov 26, 2018 4.884 4.884 4.844 4.867 140,723 +0.02(+0.36%)
Nov 23, 2018 4.838 4.873 4.832 4.850 85,288 +0.00(+0.00%)
Nov 21, 2018 4.850 4.850 4.850 0 -0.02(-0.36%)
Nov 20, 2018 4.879 4.879 4.847 4.867 171,589 -0.02(-0.47%)
Nov 19, 2018 4.890 4.902 4.884 4.890 217,163 -0.03(-0.59%)
Nov 16, 2018 4.960 4.983 4.913 4.919 159,332 -0.05(-0.93%)
Nov 15, 2018 4.960 4.994 4.942 4.965 206,772 -0.01(-0.17%)
Nov 14, 2018 4.991 4.991 4.945 4.974 272,572 -0.01(-0.23%)
Nov 13, 2018 5.008 5.031 4.980 4.985 127,674 -0.01(-0.11%)
Nov 12, 2018 5.066 5.066 4.951 4.991 207,095 -0.05(-0.91%)
Nov 09, 2018 5.066 5.094 5.026 5.037 133,518 -0.04(-0.79%)
Nov 08, 2018 5.123 5.146 5.060 5.077 301,038 -0.05(-0.90%)
Nov 07, 2018 5.060 5.135 5.060 5.123 120,674 +0.06(+1.13%)
Nov 06, 2018 5.094 5.112 5.054 5.066 86,281 -0.03(-0.56%)
Nov 05, 2018 5.060 5.152 5.037 5.094 119,802 +0.05(+0.91%)
Nov 02, 2018 5.089 5.089 5.037 5.049 78,263 -0.01(-0.23%)
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.