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 (%)
Jun 28, 2019 5.745 5.771 5.707 5.707 267,294 -0.04(-0.66%)
Jun 27, 2019 5.745 5.764 5.733 5.745 191,457 -0.01(-0.22%)
Jun 26, 2019 5.720 5.777 5.707 5.758 215,762 +0.02(+0.33%)
Jun 25, 2019 5.840 5.840 5.703 5.739 423,548 -0.10(-1.63%)
Jun 24, 2019 5.885 5.885 5.821 5.834 128,922 -0.05(-0.86%)
Jun 21, 2019 5.885 5.891 5.853 5.885 97,140 +0.01(+0.22%)
Jun 20, 2019 5.866 5.885 5.853 5.872 163,193 +0.02(+0.32%)
Jun 19, 2019 5.840 5.866 5.834 5.853 100,742 +0.01(+0.22%)
Jun 18, 2019 5.853 5.859 5.815 5.840 182,191 +0.01(+0.22%)
Jun 17, 2019 5.802 5.866 5.790 5.828 151,717 +0.05(+0.85%)
Jun 14, 2019 5.797 5.807 5.772 5.779 98,336 -0.03(-0.54%)
Jun 13, 2019 5.848 5.848 5.797 5.810 143,403 -0.02(-0.32%)
Jun 12, 2019 5.810 5.829 5.741 5.829 261,063 +0.04(+0.65%)
Jun 11, 2019 5.797 5.807 5.753 5.791 146,525 +0.03(+0.44%)
Jun 10, 2019 5.785 5.791 5.741 5.766 145,467 +0.03(+0.55%)
Jun 07, 2019 5.728 5.747 5.716 5.734 85,945 +0.02(+0.33%)
Jun 06, 2019 5.653 5.728 5.653 5.716 81,908 +0.06(+1.00%)
Jun 05, 2019 5.634 5.665 5.618 5.659 61,605 +0.03(+0.45%)
Jun 04, 2019 5.609 5.646 5.590 5.634 130,800 +0.04(+0.79%)
Jun 03, 2019 5.571 5.640 5.563 5.590 143,271 -0.03(-0.56%)
May 31, 2019 5.697 5.710 5.621 5.621 168,396 -0.11(-1.87%)
May 30, 2019 5.747 5.772 5.728 5.728 265,004 +0.00(+0.00%)
May 29, 2019 5.760 5.772 5.709 5.728 109,744 -0.03(-0.44%)
May 28, 2019 5.785 5.785 5.734 5.753 67,166 -0.03(-0.44%)
May 24, 2019 5.760 5.785 5.734 5.779 57,985 +0.04(+0.77%)
May 23, 2019 5.722 5.741 5.697 5.734 60,665 +0.00(+0.00%)
May 22, 2019 5.728 5.766 5.728 5.734 96,992 -0.01(-0.22%)
May 21, 2019 5.697 5.772 5.697 5.747 207,146 +0.03(+0.55%)
May 20, 2019 5.816 5.823 5.709 5.716 152,439 -0.10(-1.73%)
May 17, 2019 5.766 5.829 5.760 5.816 137,258 +0.06(+0.98%)
May 16, 2019 5.747 5.785 5.747 5.760 152,218 +0.01(+0.11%)
May 15, 2019 5.791 5.791 5.716 5.753 349,772 -0.06(-1.11%)
May 14, 2019 5.787 5.868 5.762 5.818 127,139 +0.04(+0.76%)
May 13, 2019 5.787 5.793 5.712 5.774 213,943 -0.02(-0.43%)
May 10, 2019 5.774 5.799 5.772 5.799 86,413 +0.02(+0.43%)
May 09, 2019 5.799 5.799 5.737 5.774 102,250 -0.03(-0.54%)
May 08, 2019 5.799 5.837 5.793 5.805 247,240 +0.02(+0.43%)
May 07, 2019 5.730 5.787 5.718 5.780 189,075 +0.01(+0.11%)
May 06, 2019 5.749 5.774 5.718 5.774 93,143 +0.01(+0.22%)
May 03, 2019 5.768 5.799 5.749 5.762 87,853 +0.01(+0.11%)
May 02, 2019 5.762 5.762 5.699 5.755 213,278 -0.01(-0.11%)
May 01, 2019 5.793 5.824 5.755 5.762 191,307 -0.04(-0.75%)
Apr 30, 2019 5.812 5.837 5.768 5.805 216,940 +0.00(+0.00%)
Apr 29, 2019 5.862 5.862 5.799 5.805 130,835 -0.04(-0.64%)
Apr 26, 2019 5.718 5.868 5.680 5.843 293,164 +0.12(+2.07%)
Apr 25, 2019 5.774 5.774 5.718 5.724 118,322 -0.04(-0.76%)
Apr 24, 2019 5.824 5.828 5.755 5.768 160,981 -0.02(-0.43%)
Apr 23, 2019 5.774 5.799 5.768 5.793 107,141 +0.01(+0.22%)
Apr 22, 2019 5.749 5.780 5.736 5.780 153,228 +0.06(+0.98%)
Apr 18, 2019 5.737 5.737 5.705 5.724 115,217 -0.01(-0.22%)
Apr 17, 2019 5.755 5.755 5.717 5.737 197,681 -0.01(-0.22%)
Apr 16, 2019 5.774 5.785 5.743 5.749 157,937 -0.02(-0.35%)
Apr 15, 2019 5.745 5.769 5.745 5.769 123,958 +0.03(+0.54%)
Apr 12, 2019 5.763 5.763 5.707 5.738 226,639 +0.00(+0.00%)
Apr 11, 2019 5.714 5.738 5.701 5.738 94,266 +0.03(+0.54%)
Apr 10, 2019 5.695 5.720 5.683 5.707 276,744 +0.04(+0.77%)
Apr 09, 2019 5.664 5.701 5.652 5.664 227,401 -0.01(-0.11%)
Apr 08, 2019 5.683 5.689 5.645 5.670 206,939 +0.03(+0.55%)
Apr 05, 2019 5.639 5.670 5.633 5.639 126,859 -0.01(-0.22%)
Apr 04, 2019 5.652 5.658 5.633 5.652 140,584 -0.01(-0.11%)
Apr 03, 2019 5.645 5.689 5.617 5.658 347,460 +0.05(+0.94%)
Apr 02, 2019 5.621 5.621 5.571 5.605 119,901 +0.00(+0.06%)
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.