Indicators

Pioneer High Income Trust (NY: PHT )

7.345 +0.035 (+0.48%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.015	5.034	4.981	5.029	207,718	+0.02(+0.41%)
May 28, 2020	4.939	5.015	4.905	5.008	342,889	+0.06(+1.25%)
May 27, 2020	4.857	4.946	4.857	4.946	482,761	+0.09(+1.84%)
May 26, 2020	4.830	4.891	4.830	4.857	228,387	+0.05(+1.00%)
May 22, 2020	4.768	4.809	4.768	4.809	131,734	+0.05(+1.16%)
May 21, 2020	4.754	4.775	4.733	4.754	266,483	-0.00(-0.01%)
May 20, 2020	4.733	4.781	4.720	4.755	116,699	+0.05(+1.04%)
May 19, 2020	4.692	4.740	4.665	4.706	166,540	+0.02(+0.44%)
May 18, 2020	4.637	4.699	4.623	4.685	124,987	+0.12(+2.52%)
May 15, 2020	4.529	4.597	4.529	4.570	135,570	-0.03(-0.59%)
May 14, 2020	4.604	4.611	4.516	4.597	259,090	-0.08(-1.74%)
May 13, 2020	4.706	4.706	4.638	4.679	168,809	-0.01(-0.29%)
May 12, 2020	4.720	4.733	4.686	4.693	90,939	-0.01(-0.29%)
May 11, 2020	4.699	4.733	4.672	4.706	160,114	-0.03(-0.57%)
May 08, 2020	4.686	4.733	4.652	4.733	158,509	+0.07(+1.61%)
May 07, 2020	4.672	4.699	4.632	4.659	130,521	+0.04(+0.88%)
May 06, 2020	4.659	4.665	4.611	4.618	187,526	-0.01(-0.29%)
May 05, 2020	4.625	4.652	4.597	4.631	129,298	+0.03(+0.59%)
May 04, 2020	4.502	4.611	4.502	4.604	155,144	+0.05(+1.04%)

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.