Pioneer High Income Trust (NY: PHT )

8.660 USD -0.040 (-0.46%)
Streaming Delayed Price Updated: 11:59 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 8.970 8.990 8.950 8.950 86,500 +0.00(+0.00%)
Mar 28, 2019 8.950 8.970 8.911 8.950 78,326 +0.00(+0.00%)
Mar 27, 2019 8.910 8.950 8.880 8.950 105,699 +0.06(+0.67%)
Mar 26, 2019 8.900 8.960 8.880 8.890 104,659 -0.02(-0.22%)
Mar 25, 2019 9.000 9.010 8.904 8.910 166,229 -0.09(-1.00%)
Mar 22, 2019 8.960 9.033 8.948 9.000 193,700 +0.04(+0.45%)
Mar 21, 2019 8.920 9.000 8.920 8.960 129,819 +0.02(+0.22%)
Mar 20, 2019 8.940 8.940 8.910 8.940 57,262 +0.00(+0.00%)
Mar 19, 2019 8.850 8.950 8.850 8.940 72,817 +0.09(+1.02%)
Mar 18, 2019 8.860 8.860 8.800 8.850 105,536 -0.05(-0.56%)
Mar 15, 2019 8.970 8.980 8.880 8.900 149,100 -0.04(-0.45%)
Mar 14, 2019 8.950 8.950 8.910 8.940 87,876 +0.00(+0.00%)
Mar 13, 2019 8.940 8.960 8.910 8.940 110,697 +0.05(+0.56%)
Mar 12, 2019 8.910 8.943 8.890 8.890 122,963 -0.02(-0.22%)
Mar 11, 2019 8.890 8.970 8.878 8.910 149,373 +0.02(+0.22%)
Mar 08, 2019 8.840 8.890 8.800 8.890 104,500 +0.04(+0.45%)
Mar 07, 2019 8.880 8.890 8.820 8.850 99,477 -0.03(-0.34%)
Mar 06, 2019 8.890 8.900 8.860 8.880 77,626 +0.00(+0.00%)
Mar 05, 2019 8.880 8.890 8.860 8.880 82,679 +0.02(+0.23%)
Mar 04, 2019 8.870 8.900 8.850 8.860 133,580 -0.01(-0.11%)
Mar 01, 2019 8.850 8.870 8.830 8.870 130,800 +0.02(+0.23%)
Feb 28, 2019 8.840 8.850 8.800 8.850 173,637 +0.03(+0.34%)
Feb 27, 2019 8.780 8.830 8.770 8.820 180,955 +0.04(+0.46%)
Feb 26, 2019 8.770 8.780 8.740 8.780 76,481 +0.01(+0.11%)
Feb 25, 2019 8.740 8.770 8.730 8.770 117,488 +0.07(+0.80%)
Feb 22, 2019 8.790 8.800 8.650 8.700 327,800 -0.07(-0.80%)
Feb 21, 2019 8.770 8.800 8.750 8.770 132,252 -0.01(-0.11%)
Feb 20, 2019 8.790 8.810 8.760 8.780 152,766 +0.00(+0.00%)
Feb 19, 2019 8.750 8.800 8.730 8.780 158,434 -0.04(-0.45%)
Feb 15, 2019 8.830 8.840 8.800 8.820 132,500 +0.01(+0.11%)
Feb 14, 2019 8.800 8.818 8.790 8.810 165,279 -0.01(-0.11%)
Feb 13, 2019 8.870 8.876 8.790 8.820 198,730 -0.03(-0.34%)
Feb 12, 2019 8.840 8.884 8.830 8.850 221,185 +0.03(+0.34%)
Feb 11, 2019 8.800 8.850 8.750 8.820 111,857 +0.03(+0.34%)
Feb 08, 2019 8.780 8.790 8.720 8.790 96,900 +0.01(+0.11%)
Feb 07, 2019 8.760 8.790 8.720 8.780 105,390 -0.02(-0.23%)
Feb 06, 2019 8.770 8.840 8.770 8.800 123,728 +0.03(+0.34%)
Feb 05, 2019 8.740 8.830 8.709 8.770 209,876 +0.03(+0.34%)
Feb 04, 2019 8.680 8.740 8.630 8.740 128,530 +0.09(+1.04%)
Feb 01, 2019 8.590 8.660 8.580 8.650 98,700 +0.07(+0.82%)
Jan 31, 2019 8.540 8.580 8.530 8.580 149,985 +0.04(+0.47%)
Jan 30, 2019 8.510 8.540 8.490 8.540 115,118 +0.05(+0.59%)
Jan 29, 2019 8.490 8.495 8.474 8.490 107,991 +0.00(+0.00%)
Jan 28, 2019 8.470 8.510 8.459 8.490 59,254 +0.01(+0.12%)
Jan 25, 2019 8.480 8.490 8.470 8.480 74,600 +0.02(+0.24%)
Jan 24, 2019 8.460 8.480 8.440 8.460 69,175 +0.00(+0.00%)
Jan 23, 2019 8.470 8.490 8.450 8.460 72,172 -0.01(-0.12%)
Jan 22, 2019 8.510 8.510 8.450 8.470 158,861 -0.04(-0.47%)
Jan 18, 2019 8.500 8.520 8.470 8.510 95,700 +0.03(+0.35%)
Jan 17, 2019 8.410 8.480 8.370 8.480 115,218 +0.06(+0.71%)
Jan 16, 2019 8.420 8.445 8.360 8.420 199,998 +0.00(+0.00%)
Jan 15, 2019 8.380 8.435 8.370 8.420 163,973 +0.05(+0.60%)
Jan 14, 2019 8.460 8.470 8.370 8.370 118,892 -0.12(-1.41%)
Jan 11, 2019 8.490 8.500 8.450 8.490 45,400 +0.00(+0.00%)
Jan 10, 2019 8.430 8.520 8.420 8.490 137,378 +0.07(+0.83%)
Jan 09, 2019 8.500 8.500 8.420 8.420 112,700 -0.03(-0.36%)
Jan 08, 2019 8.470 8.470 8.400 8.450 72,710 +0.07(+0.84%)
Jan 07, 2019 8.290 8.400 8.240 8.380 165,408 +0.15(+1.82%)
Jan 04, 2019 8.090 8.230 8.090 8.230 147,100 +0.15(+1.86%)
Jan 03, 2019 8.040 8.100 8.031 8.080 121,997 +0.03(+0.37%)
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.